Valuation by qingyunliuliu

VIEWS: 129 PAGES: 135

									                            TATA MOTORS LTD. (NYSE: TTM)                                                                                                               Primary Industry        Consumer Goods; Auto Manufacturing
                            Analysts: Lorna Hajdini, Ron Ahuja, Eugene Bang

COMPANY INFORMATION
Tata Motors Limited (Tata Motors), incorporated on September 1, 1945, is an automobile company. The Company is engaged mainly in the business of automobile products consisting of all types of commercial and passenger vehicles,
including financing of the vehicles sold by the Company. The Company has two segments: automotive and others. The others segment includes construction equipment, engineering solutions and software operations. Tata Motors has
operations in the United Kingdom, South Korea, Thailand and Spain. . On October 16, 2009, the Company has acquired 79% shares in Tata Hispano Motors Carrocera S.A. by way of exercise of the existing call option, through mutual
agreement with the other share-holder, Investalia S.A., Spain. Consequently, Tata Hispano Motors Carrocera S.A. has become a 100% subsidiary of the Company. On March 30, 2010, the Company has sold 20% stake in Telco Construction
Equipment Company Ltd (Telcon) to Hitachi Construction Machinery Co. Ltd.
The Company's commercial and passenger vehicles are being marketed in several countries in Europe, Africa, the Middle East, South East Asia, South Asia and South America. It has franchisee/joint venture assembly operations in Kenya,
Bangladesh, Ukraine, Russia, Senegal and South Africa. Through its subsidiaries, the company is engaged in engineering and automotive solutions, construction equipment manufacturing, automotive vehicle components manufacturing
and supply chain activities, machine tools and factory automation solutions, high-precision tooling and plastic and electronic components for automotive and computer applications, and automotive retailing and service operations. It
provides passenger cars, utility vehicles, trucks, commercial passenger carriers and defense vehicles.

Stock Exchange              NYSE                 Latest Fiscal Year      3/31/2009    S&P (Foreign Debt)                  B                  PRICE/VOLUME GRAPH
Website                     www.tatamotors.com   Latest Fiscal Quarter   6/30/2010    Moody's (Foreign Debt)              B3
                                                                                                                                               1220.0                                                                             50000000.0
Employees                   21,077               LTM as of               6/30/2010    Crisil (Local LTD)                  A+
                                                                                      ICRA (Domestic LTD)                 LAA-                                                                                                    45000000.0
                                                                                                                                               1020.0
                                                                                                                                                                                                                                  40000000.0

                                                                                                                                                                                                                                  35000000.0
                                                                                                                                                 820.0
FINANCIAL SUMMARY                                                                                                                                                                                                                 30000000.0




                                                                                                                                                                                                                                           Volume(in millions)
                                                                                                                                             Price
                                                                                                                                                 620.0                                                                            25000000.0
                                                                              Fiscal Year Ending,                                 LTM
                                                    3/31/07              3/31/08          3/31/09              3/31/10           6/30/10                                                                                          20000000.0
                                                                                                                                                 420.0
Income Statement                                                                                                                                                                                                                  15000000.0

                                                                                                                                                                                                                                  10000000.0
                                                                                                                                                 220.0
Revenue                                             32,361.0             35,660.0           70,881.0           92,519.3          103,102.3                                                                                        5000000.0

                                                                                                                                                     20.0                                                                         0.0
EBITDA                                               4,206.9              4,635.8            2,995.5           10,407.3           13,764.3                                     Volume                  TATA Price
  Margin (%)                                          13.0%                13.0%                4.2%             11.2%              13.4%

Net Income                                          32,361.0             35,660.0            1,513.0            7,110.2            9,428.2   VALUATION
  Margin (%)                                         100.0%               100.0%                2.1%               7.7%               9.1%   (in crores, except per share data)
                                                                                                                                             Valuation                                    Market Capitalization           611,754.4
Diluted EPS                                             56.72               62.50               2.65              12.46             16.52      9/23/2010                     1,072.20     Plus: Total Debt                 50,473.0
                                                                                                                                             High                            1,089.30     Plus: Preferred Stock                 0.0
Cash from Operations                                 2,210.0              6,179.0            1,295.0            6,586.0            6,722.0   Low                                519.50    Plus: Minority Interest             213.5
                                                                                                                                             Common Shares                    570.560     Less: Cash and ST Investments    (1,753.3)
                                                                                                                                                                                          Enterprise Value                660,687.7
Source: Company Annual Report
TATA Motors (NYSE: TTM; BOM:500570)
ANALYSTS: LORNA HAJDINI,
RON AHUJA, EUGENE BANG



                                                                LEGEND
                                                                                  Numbers part calculated part input
                                                                                  Inputs
                                                                                  Formulas




                                                                           Historical

                                  2005A           2006A            2007A                2008A
(in INR)

Revenues                                            23,769               32,361           35,660
% Growth                                                                 36.1%            10.2%
COGS
% Growth
Margin                                                0.0%             0.0%                 0.0%
Gross Profit                              -         23,769           32,361               35,660
Margin                                              100.0%           100.0%               100.0%

Other Operating Expenses
Margin                                                0.0%                0.0%              0.0%

SG&A
Margin                                                0.0%                0.0%              0.0%

Operating Income (EBIT)                       -      23,769           32,361               35,660
Margin                                              100.0%           100.0%               100.0%

Taxes
Effective Tax Rate                                        -%                -%                  -%
Net Income                                    -      23,769           32,361               35,660
Margin                                              100.0%           100.0%               100.0%

+ D&A
% of Sales                                                                  -%                  -%

- Capex/R&D                                               476               797            1,196
% of Sales                                                                2.5%             3.4%

- Change in NWC                                           289              728                   -
% of Sales                                        -%

Free Cash Flow to Firm   0   23,005   30,836   34,464

Present Value Factor
Present Value of FCFF

Terminal Value
Present Value of TV
                                                          Key Model Assumptions
                                               Beta                                    1.07
                                               Market Risk Premium                   4.50%
                                               Risk Free Rate                        7.84%
                                               Tax Rate                                39%
mbers part calculated part input               Cost of Equity                       12.66%
                                               After-tax Cost of Debt                7.35%
                                               WACC                                 12.26%
                                               Terminal WACC                        10.84%
                                               Terminal Growth Rate                  3.50%


l                                                                                             Projected
                                                     1             2                3            4
                 2009A             2010A           2011E         2012E            2013E        2014E


                    70,881           92,519         140,815       171,759          200,805      232,298
                    98.8%            30.5%            52.2%         22.0%            16.9%        15.7%
                    68,684           83,905         126,733       154,583          180,724      197,453
                #DIV/0!              22.2%            51.0%         22.0%            16.9%         9.3%
                    96.9%            90.7%            90.0%         90.0%            90.0%        85.0%
                    2,197            8,614           14,081        17,176           20,080       34,845
                     3.1%             9.3%            10.0%         10.0%            10.0%        15.0%


                      0.0%             0.0%

                        348              498            758           925            1,081        1,251
                      0.5%             0.5%            0.5%          0.5%             0.5%         0.5%

                      1,849           8,116          13,323        16,251           18,999       33,594
                      2.6%            8.8%             9.5%          9.5%             9.5%        14.5%

                        336            1,006           2,783         3,395            3,969        7,018
                     18.2%            12.4%           20.9%         20.9%            20.9%        20.9%
                      1,513           7,110          10,540        12,856           15,030       26,576
                      2.1%            7.7%             7.5%          7.5%             7.5%        11.4%

                      2,855           4,385            7,041         8,588          10,040        11,615
                      4.0%            4.7%             5.0%          5.0%            5.0%          5.0%

                      1,477           1,171            3,321         4,051           4,736         5,479
                      2.1%            2.6%             2.4%          2.4%            2.4%          2.4%

                         830               -               845       1,031           1,205         1,394
1.2%       -%      0.6%             0.6%             0.6%       0.6%

2,061   10,324   13,415           16,362           19,129     31,318

                 100.00%          89.08%           79.35%     70.69%
                  13,415          14,576           15,179     22,137




                           NPV of Operating CF                 21.6%
                           NPV of Terminal Value               78.4%

                           F/X=                             0.022100

                           Value of Operating Business
                           Add: Cash
                           Less: Debt
                           Equity Value
                           Common Shares Oustanding
                           Implied Fair Value Per Share
                           Current Share Price

                           Upside Potential


                           ADR in NY (shares)
Projected
              5          6            7
            2015E      2016E       Terminal


             265,520    295,129      305,459
               14.3%      11.2%         3.5%
             212,416    221,347      213,821
                7.6%       4.2%         3.5%
               80.0%      75.0%        70.0%
              53,104     73,782       91,638
               20.0%      25.0%        30.0%




               1,430      1,589         1,645
                0.5%       0.5%          0.5%

              51,674     72,193        89,993
               19.5%      24.5%         29.5%

              10,795      15,081       18,799
              20.9%       20.9%        20.9%
              40,879     57,112        71,193
               15.4%      19.4%         23.3%

              13,276      14,756       15,273
               5.0%        5.0%         5.0%

               6,263       6,961        7,205
               2.4%        2.4%         2.4%

               1,593       1,771        1,833
     0.6%       0.6%          0.6%

   46,300     63,137        77,429

    62.97%    56.09%        49.96%
    29,153    35,413        38,687

                          1,091,330
                            612,126


   168,560
   612,126


                       USD ($mm)
   780,686                17253.15
      1,753                   38.75
     50,473                 1115.45
   731,966                16176.44
   570.650                    12.61
  1,282.69                  $28.35
  1,072.20                  $24.14

   19.6%


58,920,305
Shares outstanding       570.65

                                  Stake       Earnings    Multiple           EBITDA     EV
Core operations                                                       9.5x       49,552     470,744
Adj. JLR EBITDA                                                       6.5x       39,231     255,002
Net Debt                                                                                   (188,000)
Other subsidiaries                                                                           84,004
                                                                                            621,750

Other subsidiaries                Stake       Earnings    Multiple           EBITDA     EV
Telcon                                  40%                                                  23,180
Tata Technologies                       82%        1122              10.5x                    9,660
HV Axles Ltd                            85%        1025              13.5x                   11,762
HV Transmission Ltd                     85%         724              13.5x                    8,308
Tata Daewoo                            100%        1400               9.0x                   12,600
Tata Finance                           100%       14065               1.7x                   23,911
                                                                                              89,421
Sum of parts valuation
Current price
                                                                                  Upside/ (Downside)




                                                          Multiple           EBITDA     EV
                                  Core operations                     9.0x       52,290     470,610
                                  JLR                                 5.0x       44,654     223,270
                                  Net debt                                                 (188,000)
                                  Other subsidiaries                                         84,004

Current price
Rs per share
           825
           447
          (329)
           147
         1,090

Rs per share
            41    Using stake sale price
            17    trailing mid-cap IT P/E of 10.5x
            21    Using TAMO Historic P/E of 13.5x
            15    Using TAMO Historic P/E of 13.5x
            22    Inline with Korean OEMs
            42    Price to Book                      Exchange rate
           157                                       1 INR           in INR
        1,246                                        0.0218973           45.6677
        1,071
          16%




Rs per share
           825
           391
          (329)
           147
         1,034
         1,071
                                  2009           2010            2011             2012         2013
Volume of sales JLR            167,300        193,900         255,948          340,923      415,926
growth                                            16%              32%               33%         22%
Volume of Sales Nano                   -       30,763         107,671          134,588      168,235
growth                                                            250%               25%         25%
Volume of sales CV             265,373        373,842         462,135          554,562      637,746
growth                                            41%              38%               20%         15%
Volume of sales UV + passenger 206,641        210,787         238,240          262,063      285,649
growth                                             2%              13%               10%          9%
Total volume                        639,314    809,292        1,063,994         1,292,136   1,507,556

Weighted growth in volume                                        52.2%             22.0%       16.9%


Assumptions                                              From Wall St. Equity Research
Growth drivers:
Volumes and price in JLR and MHCV
   2014        2015        2016 Terminal
490,792     564,411     632,141     615,208 2011-2012 are analyst estimates
     18%         15%         12%            9% Conservative b/c this is GDP growth after crisis, not normal times
208,611     250,334     290,387       285,380
     24%         20%         16%           14%
733,408     843,419     936,196       910,893
     15%         15%         11%            8%
308,501     330,096     349,901       346,600
      8%          7%          6%            5%
1,741,313   1,988,260   2,208,625     2,158,082

   15.7%       14.3%       11.2%           3.5%
crisis, not normal times
Beta:                  1.072
India Risk Premium:    4.50%                    Current Debt    50,473.04
Risk Free Rate:        7.84% 10-yr gov't bond   Market Cap     611,754.43
D/E:                   8.25%                    D/E                 8.25%
D/C:                   7.62%                    D/C                 7.62%
Tax Rate:                39%
Bond Rating:               B Foreign debt
Spread:                4.25%                    Tax rate
                                                Effective         29.80%
Cost of Equity:       12.66%                    Marginal          39.20%

Cost of Debt:         12.09%


WACC:                 12.26%



Terminal Beta              1
Terminal D/C             30%
Terminal WACC         10.84%
Date        TATA         % Change BSE        % Change
 9/22/2010       1070.65    (0.63%) 19941.72    (0.30%)
 9/21/2010        1077.4      2.01% 20001.55      0.48%
 9/20/2010        1056.2      1.98% 19906.1       1.59%
 9/17/2010       1035.65      0.67% 19594.75      0.91%
 9/16/2010        1028.8      0.44% 19417.49    (0.43%)
 9/15/2010        1024.3    (2.86%) 19502.11      0.80%
 9/14/2010       1054.45      2.73% 19346.96      0.72%
 9/13/2010        1026.4      1.07% 19208.33      2.17%
   9/9/2010       1015.5    (1.58%) 18799.66      0.71%
   9/8/2010       1031.8    (0.60%) 18666.71      0.12%
   9/7/2010      1038.05      0.32% 18645.06      0.46%
   9/6/2010      1034.75      2.19% 18560.05      1.86%
   9/3/2010      1012.55    (0.44%) 18221.43    (0.09%)
   9/2/2010      1017.05      0.84% 18238.31      0.18%
   9/1/2010      1008.55      0.11% 18205.87      1.31%
 8/31/2010       1007.45      1.61% 17971.12    (0.34%)
 8/30/2010        991.45      0.08% 18032.11      0.19%
 8/27/2010         990.7    (0.70%) 17998.41    (1.25%)
 8/26/2010        997.65      0.59% 18226.35      0.26%
 8/25/2010         991.8    (1.82%) 18179.64    (0.72%)
 8/24/2010       1010.15    (0.44%) 18311.59    (0.53%)
 8/23/2010        1014.6    (0.04%) 18409.35      0.04%
 8/20/2010         1015     (2.41%) 18401.82    (0.29%)
 8/19/2010        1040.1    (0.72%) 18454.94      1.08%
 8/18/2010        1047.6      4.19% 18257.12      1.15%
 8/17/2010        1005.5      0.39% 18048.85    (0.01%)
 8/16/2010       1001.55    (1.52%) 18050.78    (0.64%)
 8/13/2010         1017     (0.68%) 18167.03      0.52%
 8/12/2010         1024       1.72% 18073.9       0.02%
 8/11/2010       1006.65      5.16% 18070.19    (0.82%)
 8/10/2010         957.3      4.17% 18219.99    (0.37%)
   8/9/2010       918.95      2.75% 18287.5       0.79%
   8/6/2010       894.35      3.89% 18143.99    (0.16%)
   8/5/2010       860.85      2.10% 18172.83    (0.24%)
   8/4/2010       843.15      0.15% 18217.44      0.57%
   8/3/2010        841.9    (0.67%) 18114.83      0.19%
   8/2/2010        847.6      0.17% 18081.21      1.19%
 7/30/2010        846.15    (2.26%) 17868.29    (0.69%)
 7/29/2010         865.7      1.61%   17992       0.19%
 7/28/2010        851.95      0.88% 17957.37    (0.67%)
 7/27/2010        844.55      3.16% 18077.61      0.32%
 7/26/2010        818.65    (2.24%) 18020.05    (0.61%)
 7/23/2010        837.45      0.22% 18130.98      0.10%
 7/22/2010         835.6      1.78% 18113.15      0.76%
 7/21/2010        820.95      1.04% 17977.23      0.55%
7/20/2010    812.5   (1.57%)   17878.14   (0.28%)
7/19/2010   825.45   (0.74%)   17928.42   (0.15%)
7/16/2010    831.6     2.65%   17955.82     0.26%
7/15/2010    810.1     1.41%   17909.46   (0.16%)
7/14/2010    798.8   (0.51%)   17938.16   (0.27%)
7/13/2010    802.9     1.83%    17985.9     0.27%
7/12/2010   788.45     2.32%    17937.2     0.58%
 7/9/2010    770.6     1.92%   17833.54     1.03%
 7/8/2010   756.05     0.69%   17651.73     1.03%
 7/7/2010    750.9   (2.22%)   17471.03   (0.81%)
 7/6/2010   767.95     0.39%   17614.48     0.99%
 7/5/2010     765    (0.26%)   17441.44   (0.11%)
 7/2/2010     767      0.53%   17460.95   (0.28%)
 7/1/2010   762.95   (1.98%)   17509.33   (1.08%)
6/30/2010   778.35     1.28%    17700.9     0.95%
6/29/2010    768.5   (2.41%)   17534.09   (1.35%)
6/28/2010    787.5     2.35%   17774.26     1.14%
6/25/2010   769.45   (1.97%)   17574.53   (0.88%)
6/24/2010   784.95   (0.73%)   17730.24   (0.14%)
6/23/2010    790.7   (0.92%)   17755.94     0.04%
6/22/2010   798.05   (1.27%)   17749.69   (0.71%)
6/21/2010    808.3     1.11%   17876.55     1.74%
6/18/2010   799.45   (0.07%)   17570.82   (0.26%)
6/17/2010     800      2.80%   17616.69     0.88%
6/16/2010    778.2     2.39%   17462.87     0.29%
6/15/2010   760.05   (0.03%)   17412.83     0.43%
6/14/2010   760.25   (0.63%)   17338.17     1.60%
6/11/2010   765.05     0.74%   17064.95     0.84%
6/10/2010   759.45     4.31%   16922.08     1.59%
 6/9/2010    728.1   (1.09%)   16657.89     0.25%
 6/8/2010   736.15   (0.41%)    16617.1   (0.98%)
 6/7/2010    739.2   (4.25%)   16781.07   (1.97%)
 6/4/2010     772      0.61%   17117.69     0.56%
 6/3/2010    767.3     3.06%   17022.33     1.68%
 6/2/2010   744.55     2.60%   16741.84     1.02%
 6/1/2010   725.65   (3.84%)   16572.03   (2.20%)
5/31/2010   754.65     0.89%   16944.63     0.48%
5/28/2010     748      0.69%   16863.06     1.18%
5/27/2010    742.9     4.74%    16666.4     1.70%
5/26/2010   709.25     5.28%   16387.84     2.28%
5/25/2010    673.7   (4.66%)   16022.48   (2.71%)
5/24/2010    706.6   (0.52%)   16469.55     0.15%
5/21/2010    710.3   (0.25%)   16445.61   (0.45%)
5/20/2010    712.1   (0.34%)   16519.68     0.68%
5/19/2010    714.5   (7.39%)   16408.49   (2.77%)
5/18/2010   771.55   (2.21%)   16875.76     0.24%
5/17/2010   788.95   (3.29%)   16835.56   (0.94%)
5/14/2010   815.75   (1.85%)    16994.6   (1.57%)
5/13/2010    831.1     3.53%   17265.87     0.41%
5/12/2010   802.75     0.41%   17195.81     0.32%
5/11/2010    799.5   (1.75%)   17141.53   (1.09%)
5/10/2010   813.75     6.72%   17330.55     3.35%
 5/7/2010    762.5   (6.40%)   16769.11   (1.29%)
 5/6/2010    814.6   (2.52%)   16987.53   (0.59%)
 5/5/2010   835.65   (0.78%)   17087.96   (0.29%)
 5/4/2010    842.2   (1.56%)   17137.14   (1.43%)
 5/3/2010   855.55   (1.98%)   17386.08   (0.98%)
4/30/2010   872.85     3.56%   17558.71     0.32%
4/29/2010   842.85     2.61%   17503.47     0.71%
4/28/2010   821.45   (3.00%)   17380.08   (1.76%)
4/27/2010   846.85   (0.46%)   17690.62   (0.31%)
4/26/2010   850.75     0.73%   17745.28     0.29%
4/23/2010    844.6     1.01%    17694.2     0.68%
4/22/2010   836.15     3.34%   17573.99     0.58%
4/21/2010   809.15     2.17%   17472.56     0.07%
4/20/2010     792      2.13%   17460.58     0.34%
4/19/2010   775.45   (1.17%)   17400.68   (1.08%)
4/16/2010   784.65     1.15%   17591.18   (0.27%)
4/15/2010    775.7     0.14%   17639.26   (1.03%)
4/13/2010   774.65   (1.02%)   17821.96   (0.17%)
4/12/2010   782.65   (3.24%)     17853    (0.45%)
 4/9/2010   808.85     4.51%   17933.14     1.23%
 4/8/2010   773.95   (2.41%)    17714.4   (1.42%)
 4/7/2010   793.05     2.42%   17970.02     0.16%
 4/6/2010    774.3   (0.84%)   17941.37     0.03%
 4/5/2010   780.85     0.64%   17935.68     1.37%
 4/1/2010    775.9     2.67%   17692.62     0.94%
3/31/2010    755.7   (0.08%)   17527.77   (0.35%)
3/30/2010    756.3     2.25%   17590.17   (0.68%)
3/29/2010   739.65   (1.33%)   17711.35     0.38%
3/26/2010   749.65     3.36%   17644.76     0.49%
3/25/2010   725.25   (1.87%)   17558.85     0.62%
3/23/2010   739.05   (2.76%)   17451.02     0.23%
3/22/2010     760    (3.02%)   17410.57   (0.95%)
3/19/2010    783.7     0.46%   17578.23     0.34%
3/18/2010   780.15     0.03%   17519.26     0.17%
3/17/2010   779.95   (0.83%)   17490.08     0.61%
3/16/2010   786.45     2.34%   17383.18     1.27%
3/15/2010   768.45     0.91%   17164.99   (0.01%)
3/12/2010    761.5   (1.22%)   17166.62   (0.01%)
3/11/2010    770.9   (0.97%)   17167.96     0.41%
3/10/2010   778.45     0.98%   17098.33     0.27%
 3/9/2010    770.9   (3.24%)   17052.54   (0.29%)
 3/8/2010   796.75     0.18%    17102.6     0.64%
  3/5/2010    795.3   (2.01%)   16994.49     0.13%
  3/4/2010   811.65     0.51%    16971.7   (0.17%)
  3/3/2010    807.5     1.30%   17000.01     1.36%
  3/2/2010    797.1   12.10%    16772.56     2.09%
 2/26/2010   711.05     6.33%   16429.55     1.08%
 2/25/2010    668.7   (2.69%)    16254.2   (0.01%)
 2/24/2010   687.15   (1.71%)   16255.97   (0.19%)
 2/23/2010    699.1   (0.83%)   16286.32     0.30%
 2/22/2010   704.95     1.01%   16237.05     0.28%
 2/19/2010    697.9   (1.68%)   16191.63   (0.83%)
 2/18/2010    709.8   (0.22%)   16327.84   (0.62%)
 2/17/2010    711.4     1.19%   16428.91     1.25%
 2/16/2010     703      3.02%   16226.68     1.17%
 2/15/2010    682.4   (0.78%)   16038.35   (0.71%)
 2/11/2010   687.75     2.67%   16152.59     1.45%
 2/10/2010   669.85   (0.95%)   15922.17   (0.75%)
  2/9/2010    676.3     0.40%   16042.18     0.67%
  2/8/2010    673.6   (1.01%)   15935.61     0.13%
  2/5/2010    680.5     1.11%   15915.65     0.79%
  2/4/2010   673.05   (2.48%)   15790.93   (2.68%)
  2/3/2010    690.2   (4.36%)   16224.95   (1.64%)
  2/2/2010    721.7     1.94%   16496.05     2.06%
  2/1/2010   707.95   (1.54%)   16163.44   (1.18%)
 1/29/2010   719.05     3.56%   16356.03   (0.01%)
 1/28/2010   694.35   (2.92%)   16357.96     0.31%
 1/27/2010   715.25   (0.10%)   16306.87     0.10%
 1/25/2010     716    (6.80%)   16289.82   (2.92%)
 1/22/2010    768.2   (1.33%)   16780.46   (0.47%)
 1/21/2010   778.55   (0.32%)   16859.68   (1.12%)
 1/20/2010   781.05   (2.76%)   17051.14   (2.42%)
 1/19/2010    803.2   (0.02%)   17474.49   (0.07%)
 1/18/2010   803.35   (0.61%)   17486.06   (0.88%)
 1/15/2010    808.3     1.46%   17641.08     0.49%
 1/14/2010    796.7     1.83%    17554.3   (0.17%)
 1/13/2010    782.4   (0.34%)   17584.87     0.43%
 1/12/2010   785.05   (0.01%)    17509.8     0.50%
 1/11/2010    785.1   (0.41%)   17422.51   (0.59%)
  1/8/2010   788.35   (0.10%)   17526.71   (0.08%)
  1/7/2010   789.15     0.56%   17540.29   (0.43%)
  1/6/2010   784.75   (3.37%)   17615.72   (0.48%)
  1/5/2010    812.1     0.14%   17701.13     0.08%
  1/4/2010   810.95   (1.99%)   17686.24     0.73%
12/31/2009    827.4     4.39%   17558.73     0.54%
12/30/2009    792.6     0.61%   17464.81     0.70%
12/29/2009    787.8     0.19%   17343.82   (0.33%)
12/24/2009    786.3     0.81%   17401.56     0.24%
12/23/2009   779.95     4.42%   17360.61     0.75%
12/22/2009    746.9     2.91%   17231.11     3.23%
12/21/2009    725.8   (0.07%)     16692      0.55%
12/18/2009    726.3   (0.88%)    16601.2   (0.71%)
12/17/2009   732.75     3.16%   16719.83   (1.03%)
12/16/2009    710.3     0.18%   16894.25   (0.11%)
12/15/2009   709.05     3.08%   16912.77     0.21%
12/14/2009   687.85   (3.18%)   16877.16   (1.29%)
12/11/2009   710.45   (0.07%)   17097.55   (0.13%)
12/10/2009   710.95   (0.27%)   17119.03   (0.41%)
 12/9/2009    712.9   (0.92%)   17189.31     0.37%
 12/8/2009   719.55   (0.56%)   17125.22   (0.59%)
 12/7/2009    723.6     2.78%   17227.68     1.44%
 12/4/2009   704.05   (0.79%)   16983.14   (0.69%)
 12/3/2009   709.65     0.60%   17101.54   (0.49%)
 12/2/2009    705.4   (3.34%)   17185.68     0.09%
 12/1/2009   729.75     4.14%   17169.91   (0.16%)
11/30/2009   700.75     6.03%   17198.27     1.61%
11/27/2009    660.9     4.99%   16926.22     1.77%
11/26/2009    629.5   (0.84%)   16632.01   (1.32%)
11/25/2009   634.85   (1.37%)   16854.93   (2.00%)
11/24/2009    643.7   (0.90%)   17198.95     0.40%
11/23/2009   649.55     0.59%   17131.08   (0.29%)
11/20/2009   645.75     0.52%   17180.18     0.93%
11/19/2009    642.4     0.99%   17021.85     1.41%
11/18/2009    636.1   (1.56%)   16785.65   (1.25%)
11/17/2009    646.2     3.14%   16998.78   (0.30%)
11/16/2009    626.5   (1.17%)   17050.65     0.11%
11/13/2009    633.9     2.32%   17032.51     1.09%
11/12/2009    619.5     0.10%   16848.83     0.92%
11/11/2009    618.9   (0.43%)   16696.03   (0.91%)
11/10/2009   621.55     4.68%    16849.6     2.49%
 11/9/2009   593.75     2.26%   16440.56   (0.35%)
 11/6/2009   580.65     1.95%   16498.72     2.11%
 11/5/2009   569.55   (1.06%)   16158.28     0.59%
 11/4/2009   575.65     1.09%    16063.9     0.95%
 11/3/2009   569.45     3.19%   15912.13     3.29%
10/30/2009   551.85   (2.33%)   15404.94   (3.09%)
10/29/2009     565      1.80%   15896.28   (0.97%)
10/28/2009     555    (1.26%)   16052.72   (1.42%)
10/27/2009    562.1     2.62%   16283.49   (0.43%)
10/26/2009   547.75     1.56%    16353.4   (2.31%)
10/23/2009   539.35     1.88%    16740.5   (0.42%)
10/22/2009    529.4   (2.31%)   16810.81     0.13%
10/21/2009    541.9   (3.61%)   16789.74   (1.29%)
10/20/2009    562.2   (2.86%)   17009.17   (1.24%)
10/16/2009   578.75     0.36%   17223.01   (0.59%)
10/15/2009    576.7   (0.31%)   17326.01     0.02%
10/14/2009    578.5     1.04%   17322.82     0.74%
10/12/2009   572.55   (0.02%)    17195.2   (0.21%)
 10/9/2009   572.65     4.07%   17231.11     1.20%
 10/8/2009   550.25     0.36%   17026.67     2.31%
 10/7/2009    548.3   (6.66%)   16642.66   (1.19%)
 10/6/2009    587.4     5.35%   16843.54     0.22%
 10/5/2009   557.55   (0.14%)   16806.66   (0.90%)
 10/1/2009   558.35   (0.48%)   16958.54     0.55%
 9/30/2009   561.05   (3.28%)   16866.41   (1.56%)
 9/29/2009    580.1   (1.90%)   17134.55     0.05%
 9/25/2009   591.35     0.09%   17126.84     1.63%
 9/24/2009    590.8   (0.35%)   16852.91     0.96%
 9/23/2009   592.85   (1.65%)     16693    (0.53%)
 9/22/2009    602.8   (0.82%)   16781.43     0.37%
 9/18/2009    607.8   (1.09%)    16719.5   (0.99%)
 9/17/2009    614.5     2.60%   16886.43     0.87%
 9/16/2009   598.95   (1.19%)    16741.3     0.18%
 9/15/2009   606.15     0.25%   16711.11     0.20%
 9/14/2009   604.65     6.22%   16677.04     1.35%
 9/11/2009   569.25     1.33%   16454.45     1.48%
 9/10/2009    561.8     1.97%   16214.19   (0.31%)
  9/9/2009   550.95   (2.26%)    16264.3     0.29%
  9/8/2009    563.7     1.21%   16216.86     0.21%
  9/7/2009   556.95   (1.01%)   16183.55     0.37%
  9/4/2009   562.65   (0.55%)   16123.67     0.67%
  9/3/2009   565.75   11.32%    16016.32     2.09%
  9/2/2009    508.2   (0.31%)   15689.12     1.89%
  9/1/2009    509.8   (1.62%)   15398.33   (0.45%)
 8/31/2009    518.2     0.07%   15467.46   (0.54%)
 8/28/2009   517.85     5.82%   15551.19   (0.74%)
 8/27/2009   489.35   (0.06%)   15666.64   (1.61%)
 8/26/2009   489.65     0.76%   15922.34     0.90%
 8/25/2009   485.95   (2.55%)   15781.07     0.07%
 8/24/2009   498.65     1.71%   15769.85     0.52%
 8/21/2009   490.25     7.10%   15688.47     0.38%
 8/20/2009   457.75     5.83%   15628.75     2.55%
 8/19/2009   432.55     0.67%   15240.83     1.52%
 8/18/2009   429.65     0.01%   15012.32     1.37%
 8/17/2009    429.6   (2.27%)   14809.64   (1.50%)
 8/14/2009    439.6     0.91%   15035.26     1.69%
 8/13/2009   435.65   (6.67%)   14784.92   (4.07%)
 8/12/2009    466.8   (1.38%)   15411.63   (0.69%)
 8/11/2009   473.35     5.86%   15518.49     3.32%
 8/10/2009   447.15     4.41%   15020.16   (0.36%)
  8/7/2009   428.25     6.81%   15074.59     0.43%
  8/6/2009   400.95   (3.27%)   15009.77   (0.99%)
  8/5/2009    414.5   (0.91%)   15160.24   (2.28%)
 8/4/2009    418.3   (6.93%)   15514.03   (2.45%)
 8/3/2009   449.45     1.46%   15903.83     0.46%
7/31/2009     443      2.72%   15830.98   (0.59%)
7/30/2009   431.25     2.30%   15924.23     1.62%
7/29/2009   421.55     6.61%   15670.31     1.83%
7/28/2009    395.4     0.44%   15387.96     1.41%
7/27/2009   393.65   (4.96%)   15173.46   (1.03%)
7/24/2009    414.2   10.47%    15331.94   (0.28%)
7/23/2009   374.95     0.39%   15375.04   (0.03%)
7/22/2009    373.5     9.72%   15378.96     0.97%
7/21/2009    340.4     4.88%   15231.04     2.61%
7/20/2009   324.55   (0.79%)   14843.12   (1.46%)
7/17/2009   327.15   (0.24%)   15062.49   (0.85%)
7/16/2009   327.95     3.78%   15191.01     3.03%
7/15/2009     316      6.68%   14744.92     3.47%
7/14/2009    296.2     2.62%   14250.25   (0.02%)
7/13/2009   288.65     5.50%   14253.24     2.88%
7/10/2009    273.6     4.41%    13853.7     3.38%
 7/9/2009   262.05   (2.91%)   13400.32   (0.77%)
 7/8/2009    269.9   (0.88%)   13504.22   (1.84%)
 7/7/2009    272.3   (3.15%)   13757.46   (0.08%)
 7/6/2009   281.15     0.46%   13769.15   (2.83%)
 7/3/2009   279.85   (1.24%)   14170.45     0.90%
 7/2/2009   283.35   (5.71%)    14043.4   (5.83%)
 7/1/2009    300.5     2.11%   14913.05     1.74%
6/30/2009    294.3   (1.67%)   14658.49     0.09%
6/29/2009    299.3     2.80%   14645.47     1.05%
6/26/2009   291.15   (7.23%)   14493.84   (1.97%)
6/25/2009   313.85   (7.77%)   14785.74     0.14%
6/24/2009    340.3     0.80%   14764.64     2.92%
6/23/2009    337.6   (5.43%)   14345.62   (0.53%)
6/22/2009     357      4.20%   14422.73     0.69%
6/19/2009    342.6     2.70%   14324.01   (0.02%)
6/18/2009    333.6   (3.39%)   14326.22   (1.35%)
6/17/2009    345.3     5.08%   14521.89     1.80%
6/16/2009    328.6     1.34%   14265.53   (1.77%)
6/15/2009   324.25   (7.36%)   14522.84   (2.91%)
6/12/2009     350      2.23%   14957.91     0.55%
6/11/2009   342.35   (4.01%)   14875.52   (2.38%)
6/10/2009   356.65   (3.69%)   15237.94   (1.13%)
 6/9/2009    370.3     2.49%   15411.47   (0.36%)
 6/8/2009    361.3   (1.95%)   15466.81     2.25%
 6/5/2009    368.5     1.03%     15127      3.14%
 6/4/2009   364.75   (6.25%)   14665.92   (2.90%)
 6/3/2009   389.05     5.31%   15103.55     0.63%
 6/2/2009   369.45     2.06%   15008.68     0.93%
 6/1/2009     362      3.68%    14870.9   (0.03%)
5/29/2009   349.15      3.31%   14874.91     0.23%
5/28/2009   337.95      0.37%   14840.63     1.47%
5/27/2009    336.7      1.22%   14625.25     2.30%
5/26/2009   332.65    (3.17%)   14296.01     1.32%
5/25/2009   343.55      5.55%   14109.64     3.83%
5/22/2009    325.5    (5.91%)   13589.23   (2.33%)
5/21/2009   345.95      0.07%   13913.22     0.19%
5/20/2009    345.7    (3.29%)   13887.15     1.10%
5/19/2009   357.45    (1.77%)   13736.54   (2.31%)
5/18/2009    363.9     19.12%   14060.66   (1.69%)
5/15/2009    305.5      0.88%   14302.03     0.12%
5/14/2009   302.85     14.24%   14284.21   17.34%
5/13/2009    265.1      1.90%   12173.42     2.53%
5/12/2009   260.15    (3.04%)   11872.91   (1.22%)
5/11/2009    268.3      0.52%   12019.65   (1.14%)
 5/8/2009    266.9      3.89%   12158.03     4.07%
 5/7/2009    256.9    (4.28%)   11682.99   (1.63%)
 5/6/2009    268.4    (1.36%)   11876.43   (1.98%)
 5/5/2009    272.1      3.05%   12116.94     1.37%
 5/4/2009   264.05    (3.10%)   11952.75   (1.47%)
4/29/2009    272.5      5.95%   12131.08   (0.03%)
4/28/2009    257.2      6.13%   12134.75     6.41%
4/27/2009   242.35      4.10%   11403.25     3.65%
4/24/2009    232.8    (6.41%)   11001.75   (3.25%)
4/23/2009   248.75    (1.45%)   11371.85     0.38%
4/22/2009    252.4      2.87%   11329.05     1.74%
4/21/2009   245.35      5.64%   11134.99     2.93%
4/20/2009   232.25    (0.47%)   10817.54   (0.74%)
4/17/2009   233.35    (5.18%)   10898.11   (0.74%)
4/16/2009    246.1      4.15%    10979.5   (0.40%)
4/15/2009    236.3    (2.86%)   11023.09     0.69%
4/13/2009   243.25   (13.50%)    10947.4   (2.99%)
 4/9/2009    281.2     11.50%   11284.73     2.90%
 4/8/2009    252.2     12.01%   10967.22     1.51%
 4/6/2009   225.15      1.28%   10803.86     0.57%
 4/2/2009    222.3      6.29%   10742.34     1.97%
 4/1/2009   209.15      3.05%   10534.87     1.80%
3/31/2009   202.95     12.84%   10348.83     4.51%
3/30/2009   179.85    (0.25%)    9901.99     1.99%
3/27/2009    180.3      4.64%     9708.5     1.47%
3/26/2009    172.3    (8.74%)    9568.14   (4.78%)
3/25/2009    188.8      9.32%   10048.49     0.45%
3/24/2009    172.7      7.94%    10003.1     3.47%
3/23/2009     160     (1.27%)     9667.9     2.08%
3/20/2009   162.05    (2.41%)    9471.04     0.50%
3/19/2009   166.05      3.20%    9424.02     5.10%
3/18/2009    160.9    (6.24%)    8966.68   (0.39%)
3/17/2009    171.6   (2.75%)   9001.75     0.28%
3/16/2009   176.45     2.56%   8976.68     1.27%
3/13/2009   172.05     3.40%   8863.82   (0.89%)
3/12/2009    166.4     2.97%   8943.54     2.13%
 3/9/2009    161.6   10.72%    8756.61     4.95%
 3/6/2009   145.95     6.77%   8343.75     2.25%
 3/5/2009    136.7   (1.30%)    8160.4   (1.99%)
 3/4/2009    138.5   (0.57%)   8325.82     1.56%
 3/3/2009    139.3   (2.66%)   8197.92   (2.94%)
 3/2/2009    143.1     0.81%   8446.49     0.23%
2/27/2009   141.95   (2.54%)   8427.29   (2.09%)
2/26/2009   145.65   (2.54%)   8607.08   (3.20%)
2/25/2009   149.45   (0.37%)   8891.61   (0.71%)
2/24/2009     150      7.26%   8954.86     0.59%
2/20/2009   139.85     5.87%   8902.56     0.91%
2/19/2009    132.1   (1.23%)   8822.06   (0.24%)
2/18/2009   133.75   (0.63%)   8843.21   (2.21%)
2/17/2009    134.6     1.01%   9042.63     0.30%
2/16/2009   133.25     1.33%   9015.18   (0.22%)
2/13/2009    131.5   (3.38%)     9035    (2.91%)
2/12/2009    136.1   (1.27%)   9305.45   (3.42%)
2/11/2009   137.85     1.32%   9634.74     1.78%
2/10/2009   136.05     0.07%   9465.83   (1.59%)
 2/9/2009   135.95   (2.09%)   9618.54   (0.30%)
 2/6/2009   138.85   (1.84%)   9647.47     0.66%
 2/5/2009   141.45     2.80%   9583.89     3.04%
 2/4/2009    137.6     4.64%   9300.86     2.31%
 2/3/2009    131.5   (2.77%)   9090.88   (1.21%)
 2/2/2009   135.25     1.31%   9201.85     0.57%
1/30/2009    133.5   (6.41%)    9149.3     0.91%
1/29/2009   142.65   (4.68%)    9066.7   (3.79%)
1/28/2009   149.65   (0.60%)   9424.24     2.04%
1/27/2009   150.55     2.59%   9236.28   (0.23%)
1/23/2009   146.75     4.60%   9257.47     2.81%
1/22/2009    140.3     3.85%   9004.08     3.80%
1/21/2009    135.1     1.81%   8674.35   (1.58%)
1/20/2009    132.7   (5.21%)   8813.84     0.39%
1/19/2009     140    (3.91%)   8779.17   (3.53%)
1/16/2009    145.7   (2.96%)   9100.55   (2.45%)
1/15/2009   150.15   (2.12%)   9329.57     0.06%
1/14/2009    153.4     1.49%   9323.59     3.06%
1/13/2009   151.15   (3.54%)   9046.74   (3.45%)
1/12/2009    156.7     0.93%   9370.49     3.30%
 1/9/2009   155.25   (4.11%)   9071.36   (0.42%)
 1/7/2009    161.9   (0.83%)   9110.05   (3.15%)
 1/6/2009   163.25   (5.44%)   9406.47   (1.88%)
 1/5/2009   172.65   (7.03%)   9586.88   (7.25%)
  1/2/2009    185.7      3.77%   10335.93     0.59%
12/31/2008   178.95      2.05%    10275.6     3.19%
12/30/2008   175.35      2.57%    9958.22     0.55%
12/29/2008   170.95      7.48%    9903.46     2.66%
12/26/2008   159.05      1.89%    9647.31   (0.71%)
12/24/2008    156.1      4.91%    9716.16     1.92%
12/23/2008    148.8    (4.37%)    9533.52     2.19%
12/22/2008    155.6    (2.54%)    9328.92   (2.51%)
12/19/2008   159.65    (8.69%)    9568.72   (1.22%)
12/18/2008   174.85    (7.04%)    9686.75   (2.43%)
12/17/2008    188.1      4.91%    9928.35   (1.70%)
12/16/2008    179.3      3.28%   10099.91     0.23%
12/15/2008    173.6      7.09%   10076.43     3.72%
12/12/2008    162.1    (1.73%)    9715.29   (2.62%)
12/11/2008   164.95      4.33%    9976.98     1.47%
12/10/2008    158.1      2.60%    9832.39     1.47%
 12/8/2008    154.1    (4.02%)    9690.07     0.46%
 12/5/2008   160.55    (1.56%)    9645.46   (0.10%)
 12/4/2008    163.1      7.30%     9654.9     5.37%
 12/3/2008     152     (0.72%)    9162.62     2.20%
 12/2/2008    153.1      1.46%     8965.2   (2.87%)
 12/1/2008    150.9     13.29%    9229.75     5.51%
11/28/2008    133.2      3.74%    8747.43     0.09%
11/26/2008    128.4    (3.28%)    8739.24   (1.14%)
11/25/2008   132.75    (2.64%)    8839.87   (2.78%)
11/24/2008   136.35    (2.43%)    9092.72     0.73%
11/21/2008   139.75      2.91%    9026.72     3.81%
11/20/2008    135.8      1.80%    8695.53   (2.33%)
11/19/2008    133.4    (0.15%)    8903.12   (0.14%)
11/18/2008    133.6      5.65%    8915.21     5.49%
11/17/2008   126.45    (6.47%)    8451.01   (3.68%)
11/14/2008    135.2    (2.52%)    8773.78   (1.83%)
11/12/2008    138.7    (1.25%)     8937.2   (3.81%)
11/11/2008   140.45      2.56%    9291.01   (1.01%)
11/10/2008   136.95    (8.49%)    9385.42   (1.58%)
 11/7/2008   149.65    (3.64%)    9536.33   (3.08%)
 11/6/2008    155.3    (8.54%)    9839.69   (6.61%)
 11/5/2008    169.8      6.86%   10536.16     5.74%
 11/4/2008    158.9    (0.16%)    9964.29     2.36%
 11/3/2008   159.15   (12.17%)    9734.22   (3.81%)
10/31/2008    181.2    (6.53%)   10120.01   (4.81%)
10/29/2008   193.85      1.55%   10631.12     2.84%
10/28/2008    190.9     11.12%   10337.68     5.62%
10/27/2008    171.8      9.11%    9788.06     8.22%
10/24/2008   157.45      1.45%    9044.51     0.40%
10/23/2008    155.2     10.82%    9008.08     5.86%
10/22/2008   140.05   (13.95%)    8509.56   (2.20%)
10/21/2008   162.75   (16.54%)    8701.07   (10.96%)
10/20/2008     195    (14.57%)     9771.7    (3.92%)
10/17/2008   228.25    (7.87%)    10169.9    (4.81%)
10/16/2008   247.75      1.58%   10683.39      4.50%
10/15/2008    243.9      0.21%   10223.09      2.48%
10/14/2008    243.4    (2.85%)    9975.35    (5.73%)
10/13/2008   250.55   (11.17%)   10581.49    (2.11%)
10/10/2008   282.05    (5.64%)   10809.12    (5.87%)
 10/8/2008    298.9    (0.12%)    11483.4      1.54%
 10/7/2008   299.25      2.68%   11309.09      7.42%
 10/6/2008   291.45    (2.82%)   10527.85    (7.07%)
 10/3/2008    299.9    (5.27%)   11328.36    (3.14%)
 10/1/2008    316.6      0.88%   11695.24    (0.90%)
 9/30/2008   313.85    (5.10%)    11801.7    (5.78%)
 9/29/2008    330.7    (2.52%)   12526.32    (4.05%)
 9/26/2008   339.25    (1.44%)   13055.67      1.52%
 9/25/2008    344.2    (3.27%)   12860.43      2.10%
 9/24/2008   355.85    (4.67%)   12595.75    (3.87%)
 9/23/2008    373.3    (2.77%)   13102.18    (3.28%)
 9/22/2008   383.95    (1.03%)   13547.18    (1.06%)
 9/19/2008   387.95    (1.55%)   13692.52      0.90%
 9/18/2008   394.05    (5.03%)   13570.31    (3.03%)
 9/17/2008    414.9    (1.88%)   13994.96    (0.34%)
 9/16/2008   422.85      1.94%   14042.32      5.46%
 9/15/2008    414.8    (0.69%)    13315.6      0.40%
 9/12/2008    417.7      4.84%    13262.9    (1.89%)
 9/11/2008    398.4      2.00%    13518.8    (0.09%)
 9/10/2008    390.6    (5.16%)   13531.27    (3.35%)
  9/9/2008   411.85    (2.90%)   14000.81    (2.26%)
  9/8/2008   424.15      1.34%   14324.29    (2.31%)
  9/5/2008   418.55    (0.44%)   14662.61    (1.60%)
  9/4/2008    420.4    (3.68%)   14900.76    (0.30%)
  9/2/2008   436.45      3.93%   14944.97      3.18%
  9/1/2008   419.95    (2.06%)   14483.83    (2.79%)
 8/29/2008    428.8    (0.24%)    14899.1    (1.00%)
 8/28/2008   429.85    (1.82%)   15049.86      3.80%
 8/27/2008    437.8    (0.58%)   14498.51    (0.45%)
 8/26/2008   440.35      5.44%   14564.53      3.67%
 8/25/2008   417.65    (1.22%)   14048.34    (1.74%)
 8/22/2008    422.8    (2.43%)   14296.79    (1.28%)
 8/21/2008   433.35    (0.22%)   14482.22      0.22%
 8/20/2008    434.3      2.04%   14450.35      0.34%
 8/19/2008    425.6      1.83%   14401.49      1.11%
 8/18/2008   417.95    (1.44%)   14243.73    (2.96%)
 8/14/2008   424.05      0.17%   14678.23      0.92%
 8/13/2008   423.35    (0.46%)   14543.73    (0.70%)
 8/12/2008    425.3    (1.61%)   14645.66    (0.53%)
8/11/2008   432.25   (0.27%)   14724.18   (2.44%)
 8/8/2008    433.4   (0.61%)   15093.12   (0.78%)
 8/7/2008   436.05   (2.49%)   15212.13   (1.88%)
 8/6/2008    447.2     0.85%   15503.92     2.22%
 8/5/2008   443.45   (0.17%)   15167.82     0.33%
 8/4/2008    444.2     4.10%   15117.25     0.29%
 8/1/2008    426.7     4.31%   15073.54     0.75%
7/31/2008   409.05     3.23%   14961.07     2.63%
7/30/2008   396.25   (0.59%)   14577.87   (0.54%)
7/29/2008    398.6   (1.15%)   14656.69     2.10%
7/28/2008   403.25   (3.13%)   14355.75     0.48%
7/25/2008    416.3     4.91%   14287.21     3.59%
7/24/2008    396.8   (6.84%)   13791.54   (3.89%)
7/23/2008   425.95   (0.16%)   14349.11     0.52%
7/22/2008   426.65   (2.95%)   14274.94   (3.40%)
7/21/2008    439.6     0.47%   14777.01   (1.11%)
7/18/2008   437.55     6.23%   14942.28     5.94%
7/17/2008    411.9   (1.94%)    14104.2     1.84%
7/16/2008   420.05   (0.04%)   13850.04     1.57%
7/15/2008    420.2     2.10%    13635.4     3.99%
7/14/2008   411.55     4.08%   13111.85     4.26%
7/11/2008    395.4   (2.13%)    12575.8   (0.79%)
7/10/2008     404    (1.33%)   12676.19   (4.91%)
 7/9/2008   409.45     2.45%   13330.51   (1.03%)
 7/8/2008   399.65     0.04%   13469.85   (3.28%)
 7/7/2008    399.5   (1.25%)   13926.24   (0.27%)
 7/4/2008   404.55     7.49%   13964.26     4.60%
 7/3/2008   376.35   (4.13%)   13349.65   (1.30%)
 7/2/2008   392.55   (2.07%)   13525.99     0.54%
 7/1/2008   400.85     2.66%     13454      2.75%
6/30/2008   390.45   (5.55%)   13094.11   (4.18%)
6/27/2008    413.4     1.21%   13664.62     5.42%
6/26/2008   408.45   (4.23%)   12961.68   (3.71%)
6/25/2008    426.5   (5.03%)    13461.6   (2.47%)
6/24/2008    449.1   (8.24%)   13802.22   (4.30%)
6/23/2008   489.45     3.14%   14421.82     1.42%
6/20/2008   474.55   (1.50%)   14220.07     0.80%
6/19/2008    481.8   (1.35%)   14106.58   (1.31%)
6/18/2008    488.4   (0.09%)   14293.32   (1.91%)
6/17/2008   488.85   (2.82%)   14571.29   (3.42%)
6/16/2008   503.05   (2.75%)   15087.99   (2.17%)
6/13/2008   517.25   (0.42%)   15422.31   (1.75%)
6/12/2008   519.45     0.52%    15696.9     1.96%
6/11/2008   516.75     0.11%   15395.82     1.36%
6/10/2008    516.2     1.74%   15189.62   (0.40%)
 6/9/2008   507.35     0.35%    15250.2     0.43%
 6/6/2008    505.6   (1.42%)   15185.32     1.99%
 6/5/2008    512.9   (0.81%)   14889.25   (1.17%)
 6/4/2008    517.1   (4.25%)    15066.1   (3.25%)
 6/3/2008   540.05     1.40%   15572.18   (1.25%)
 6/2/2008    532.6   (1.82%)   15769.72     1.64%
5/30/2008    542.5   (4.87%)   15514.79   (2.81%)
5/29/2008    570.3     1.31%   15962.56   (0.63%)
5/28/2008   562.95   (2.42%)   16063.18   (2.15%)
5/27/2008    576.9   (0.97%)   16415.57     0.61%
5/26/2008   582.55   (8.22%)   16316.26   (1.27%)
5/23/2008   634.75     1.30%   16525.37     1.53%
5/22/2008    626.6     0.38%   16275.59   (0.45%)
5/21/2008    624.2   (2.14%)    16348.5   (1.81%)
5/20/2008   637.85   (3.57%)   16649.64   (1.52%)
5/16/2008   661.45   (3.98%)   16907.11   (1.95%)
5/15/2008   688.85     1.55%   17243.16     0.08%
5/14/2008   678.35     1.28%   17230.18   (1.17%)
5/13/2008   669.75     1.07%   17434.94     0.47%
5/12/2008   662.65   (1.47%)   17353.54     2.21%
 5/9/2008   672.55     1.01%   16978.35     1.35%
 5/8/2008   665.85   (0.40%)   16752.86   (0.64%)
 5/7/2008   668.55   (0.04%)    16860.9     0.74%
 5/6/2008    668.8   (0.04%)   16737.07   (2.01%)
 5/5/2008    669.1   (1.57%)   17080.65   (1.49%)
 5/2/2008   679.75   (0.30%)   17339.31   (0.19%)
4/30/2008    681.8   (0.55%)   17373.01   (0.67%)
4/29/2008   685.55   (0.71%)    17490.9   (0.62%)
4/28/2008   690.45     4.27%   17600.12     1.81%
4/25/2008    662.2     3.48%   17287.31   (0.52%)
4/24/2008   639.95     1.00%   17378.46     2.13%
4/23/2008    633.6   (0.86%)   17015.96   (0.64%)
4/22/2008    639.1     0.06%   17125.98     2.42%
4/21/2008    638.7     0.54%   16721.08     0.14%
4/17/2008    635.3     0.61%   16698.04   (0.51%)
4/16/2008   631.45     1.41%   16783.87     0.27%
4/15/2008    622.7     0.74%   16739.33     1.57%
4/11/2008    618.1     0.79%    16481.2     1.46%
4/10/2008   613.25   (1.96%)   16244.19     0.56%
 4/9/2008    625.5     0.56%   16153.66     2.19%
 4/8/2008     622    (0.25%)   15807.64     0.72%
 4/7/2008   623.55   (1.25%)    15695.1   (0.60%)
 4/4/2008   631.45     0.69%   15790.51     1.30%
 4/3/2008   627.15   (0.87%)   15587.62   (1.08%)
 4/2/2008   632.65     3.10%   15757.08     2.70%
 4/1/2008   613.65   (2.39%)   15343.12   (3.09%)
3/31/2008    628.7   (1.43%)   15832.55     0.52%
3/28/2008    637.8     1.65%    15750.4     0.79%
3/27/2008   627.45     0.64%   15626.62   (0.11%)
3/26/2008   623.45   (3.48%)   15644.44   (4.44%)
3/25/2008   645.95   (1.41%)   16371.29     2.22%
3/24/2008    655.2   (3.56%)   16015.56   (0.44%)
3/19/2008    679.4   (0.08%)   16086.83   (0.81%)
3/18/2008   679.95     2.66%   16217.49     6.07%
3/17/2008   662.35     1.83%    15289.4     1.96%
3/14/2008   650.45     5.08%   14994.83     1.09%
3/13/2008     619      2.09%   14833.46     0.16%
3/12/2008   606.35   (4.65%)   14809.49   (6.03%)
3/11/2008   635.95     2.51%   15760.52     2.63%
3/10/2008   620.35   (3.81%)   15357.35   (4.78%)
 3/7/2008    644.9   (2.07%)   16127.98     0.03%
 3/5/2008   658.55   (2.28%)   16123.15     1.25%
 3/4/2008    673.9     0.33%   15923.72   (0.32%)
 3/3/2008    671.7   (4.40%)   15975.52   (3.42%)
2/29/2008   702.65     0.12%   16542.08     1.24%
2/28/2008    701.8     1.25%   16339.89   (2.03%)
2/27/2008   693.15   (1.01%)   16677.88   (5.12%)
2/26/2008   700.25   (1.41%)   17578.72   (1.38%)
2/25/2008   710.25     0.40%   17824.48   (0.01%)
2/22/2008   707.45     0.76%   17825.99     0.11%
2/21/2008    702.1   (0.46%)   17806.19     0.88%
2/20/2008   705.35     1.53%   17650.57     1.74%
2/19/2008    694.7   (1.97%)   17349.07   (2.17%)
2/15/2008   708.65     0.42%   17734.68     0.66%
2/14/2008    705.7   (4.36%)    17617.6   (2.53%)
2/13/2008    737.9     0.73%   18075.66     0.15%
2/12/2008   732.55   (2.47%)   18048.05   (0.37%)
2/11/2008    751.1     2.41%   18115.25     1.96%
 2/8/2008   733.45     2.67%   17766.63     4.82%
 2/7/2008   714.35     3.10%   16949.14     2.05%
 2/6/2008    692.9   (0.49%)   16608.01   (0.14%)
 2/5/2008    696.3   (2.09%)   16630.91   (4.78%)
 2/4/2008   711.15   (0.52%)   17464.89   (0.35%)
 2/1/2008    714.9   (2.90%)   17526.93   (3.38%)
1/31/2008   736.25   (2.55%)   18139.49   (2.81%)
1/30/2008   755.55   (1.87%)   18663.16     0.02%
1/29/2008   769.95     2.07%   18660.32     2.29%
1/28/2008    754.3     6.82%   18242.58     3.36%
1/25/2008   706.15     1.44%   17648.71   (0.62%)
1/24/2008   696.15   (2.74%)   17758.64   (1.84%)
1/23/2008   715.75     0.15%   18091.94   (0.34%)
1/22/2008    714.7     0.33%   18152.78   (1.14%)
1/21/2008   712.35     7.70%   18361.66     6.62%
1/18/2008   661.45   (1.05%)   17221.74   (2.12%)
1/17/2008    668.5     1.56%   17594.07     5.17%
1/16/2008   658.25     0.72%   16729.94   (4.97%)
 1/15/2008   653.55   (8.24%)   17605.35   (7.41%)
 1/14/2008    712.2   (3.35%)    19013.7   (3.49%)
 1/11/2008   736.85   (1.65%)   19700.82   (0.84%)
 1/10/2008   749.25   (2.60%)   19868.11   (1.89%)
  1/9/2008   769.25     0.56%   20251.09   (2.30%)
  1/8/2008     765      0.33%   20728.05   (0.48%)
  1/7/2008   762.45     1.80%   20827.45     1.19%
  1/4/2008     749    (2.78%)   20582.08   (1.38%)
  1/3/2008   770.45   (0.48%)   20869.78   (0.02%)
  1/2/2008    774.2   (1.56%)   20873.33     0.29%
12/31/2007   786.45     0.27%   20812.65     0.61%
12/28/2007    784.3   (1.25%)   20686.89     1.68%
12/27/2007   794.25     0.01%    20345.2   (0.59%)
12/26/2007   794.15     4.08%    20465.3     0.81%
12/24/2007   763.05     2.82%   20300.71     0.07%
12/20/2007    742.1     1.55%   20286.99     0.40%
12/19/2007   730.75   (0.81%)   20206.95   (0.05%)
12/18/2007    736.7   (2.05%)   20216.72     0.12%
12/17/2007    752.1     3.31%   20192.52     1.70%
12/14/2007     728      2.41%   19854.12     3.61%
12/13/2007    710.9     2.86%   19162.57     0.37%
12/12/2007    691.1   (1.59%)   19091.96     0.06%
12/11/2007   702.25     0.14%   19079.64   (0.94%)
12/10/2007   701.25   (5.80%)   19261.35   (3.84%)
 12/7/2007   744.45   (2.03%)   20030.83   (0.37%)
 12/6/2007   759.85   (1.27%)   20104.39   (1.33%)
 12/5/2007   769.65   (0.26%)   20375.87     0.42%
 12/4/2007   771.65     0.70%   20290.89     1.81%
 12/3/2007   766.25   (0.63%)   19930.68   (0.18%)
11/30/2007    771.1   (0.56%)     19966      0.86%
11/29/2007   775.45     0.48%   19795.87     0.29%
11/28/2007   771.75     3.95%   19738.07     1.07%
11/27/2007   742.45     0.77%    19529.5   (0.38%)
11/26/2007    736.8     0.47%   19603.41     1.24%
11/23/2007   733.35     1.53%   19363.19     1.89%
11/22/2007    722.3     0.25%   19003.26     0.34%
11/21/2007    720.5     0.55%   18938.87   (0.99%)
11/20/2007   716.55     0.89%   19127.73   (0.62%)
11/19/2007    710.2   (0.62%)   19247.54     2.09%
11/16/2007   714.65     3.27%   18852.87     1.76%
11/15/2007     692      0.80%   18526.32   (0.41%)
11/14/2007    686.5   (3.02%)   18602.62   (3.52%)
11/13/2007   707.85     0.75%    19280.8   (1.80%)
11/12/2007    702.6     0.64%   19633.36   (0.33%)
 11/9/2007   698.15   (0.11%)   19698.36   (0.44%)
 11/8/2007    698.9   (1.19%)   19784.89   (0.72%)
 11/7/2007    707.3     2.10%   19929.06     4.69%
 11/6/2007   692.75     1.14%   19035.48     1.59%
 11/5/2007   684.95   (1.63%)   18737.27   (0.90%)
 11/2/2007    696.3   (1.42%)    18907.6   (0.79%)
 11/1/2007    706.3   (2.18%)   19058.93   (1.20%)
10/31/2007   722.05   (0.19%)   19289.83   (0.57%)
10/30/2007   723.45   (2.24%)   19400.67   (0.97%)
10/29/2007   740.05   (2.01%)   19590.78   (1.93%)
10/26/2007    755.2     1.46%   19976.23     1.28%
10/25/2007    744.3   (1.77%)   19724.35   (0.57%)
10/24/2007    757.7   (1.25%)   19837.99     0.28%
10/23/2007    767.3   (4.93%)   19783.51   (0.97%)
10/22/2007    807.1   (0.41%)   19977.67     3.82%
10/19/2007    810.4     2.16%   19243.17     2.52%
10/18/2007    793.3     2.41%   18770.89     1.39%
10/17/2007   774.65   (2.70%)   18512.91     0.11%
10/16/2007   796.15     3.03%   18492.84     4.99%
10/15/2007   772.75   (1.06%)   17613.99     0.31%
10/12/2007     781    (0.34%)   17559.98   (2.44%)
10/11/2007    783.7   (3.04%)   17998.39   (3.83%)
10/10/2007   808.25   (1.58%)   18715.82   (1.76%)
 10/9/2007    821.2     0.38%   19051.86   (0.04%)
 10/8/2007    818.1     1.99%   19058.67     3.47%
 10/5/2007    802.1   (3.41%)   18419.04   (2.10%)
 10/4/2007    830.4     3.05%   18814.07     0.84%
 10/3/2007   805.85     1.78%   18658.25     2.07%
 10/1/2007   791.75     3.58%   18280.24     4.51%
 9/28/2007    764.4   (1.96%)   17491.39   (1.59%)
 9/27/2007    779.7   (2.37%)   17773.36   (0.02%)
 9/26/2007    798.6     1.13%   17777.14   (0.39%)
 9/25/2007    789.7     2.15%   17847.04     2.99%
 9/24/2007   773.05             17328.62
                                 17291.1
                                17150.56
                                16921.39
                                16899.54
                                16845.83
Regression Beta
   1.0721




Sensex Calculation of Beta
       1.52




http://www.bseindia.com/bseplus/StockReach/AdvanceStockReach.aspx?scripcode=500570
Capital structure
Vehicle                           Amount            Crores    FX rate            $ value
Bonds                            4,200.00   10,000,000.00    45.6677 $      919,687,219
GDR's                                                                 $     375,000,000
convert                                                               $     375,000,000
Telcon (20% stake divestiture)   1,152.51   10,000,000.00    45.6677 $      252,368,742
                                                                      $   1,922,055,961
                                          Rupee FX rate                  Crores
Bombay Stock Exchange               $1            45.585                10,000,000


Metric                   Tata Motors   Ashok Leyland        Escorts      BEML
Market Cap (in USD)        125,172,754    29,182,845       19,899,090    9,134,584
Operating Margin           11.13%         10.23%             9.58%       7.95%
PE                          27.58          18.36             10.85       20.39


Globally

                                          Mahindra &                                 Swaraj
Metric                   Tata Motors       Mahindra    Maruti Suzuki Jamna Auto      Mazda
Market Cap (in USD Bn)            10.8            8.8            9.2         0.1          0.1
Beta                                1.4           1.0            0.8         1.5          0.5
ROA                               3.1%           8.6%         16.4%           NA          NA
Operating Margin                  3.7%          12.7%         12.0%         3.6%        4.2%
ROE                              36.4%          28.7%         24.1%           NA          NA
PE                                10.5x          92.0x            NA        21.0x       14.7x
Price/Book                         7.2x           3.8x          3.3x          NA           NA

Source: Google Finance
Date        Open Price High Price Low Price Close Price       WAP                  No.
                                                                        No.of Shares of Trades
 23-Sep-02     132.55       132.7    128.05          128.35     129.264   245525        2149
 24-Sep-02      127.8     129.85     127.25           128.9    128.6515   342300        2433
 25-Sep-02      128.5       129.9       127           129.3    128.4018   452733        2783
 26-Sep-02        130     130.75      128.8          130.05    129.8074   147787        1045
 27-Sep-02        130       134.9     129.5          133.75    133.0163 1146897         5235
 30-Sep-02     132.75     133.75      131.5           132.4    132.7969   638771        3629
   1-Oct-02     131.4       131.6     128.8          129.15    129.8513   564145        2576
   3-Oct-02     129.3       130.9     129.3           130.3    130.1002   150449        1149
   4-Oct-02       131     132.75     130.15          131.75    131.8549   507149        2941
   7-Oct-02     132.1       133.7     131.5          133.25    132.7721   137874        1196
   8-Oct-02     133.5       133.5     131.4          132.75    132.4332   370213        1898
   9-Oct-02    133.45     135.45     133.25          134.65    134.6297   517893        3153
 10-Oct-02        134       138.5     132.2           137.7    134.8416   578646        2739
 11-Oct-02        139     140.75      137.5           139.3    139.2381 1120043         5768
 14-Oct-02      141.4       143.3    140.25          141.35    141.8122   731950        4247
 16-Oct-02        143       143.7     139.1          140.15    141.3309   397748        2497
 17-Oct-02     139.75       142.5    138.75          141.75    140.5361   363762        2371
 18-Oct-02      141.9         143     140.5          141.45    141.7399   257173        1961
 21-Oct-02      142.8       143.1    140.15          140.55     141.102   118727         844
 22-Oct-02      141.9     142.45      138.1          138.55    139.6131   134715        1284
 23-Oct-02     138.55       139.2     136.5           136.8    137.6445   174851        1546
 24-Oct-02      137.4       137.4     135.3          135.55    136.1274   229028        1836
 25-Oct-02        135       135.5     131.7           132.3     133.093   630986        2595
 28-Oct-02        133       134.6     131.5          132.65    133.0906   489310        2217
 29-Oct-02     132.95       136.2       132           135.8    134.7869   315796        1784
 30-Oct-02        138     138.15      131.7          135.75    134.7317 1572660         6655
 31-Oct-02      138.2     145.75      138.2           144.7    141.6145 2367709         8982
  1-Nov-02      145.7         150       144          146.45    147.4398 1441433         7520
  4-Nov-02        149         149     146.7          148.55    147.9059   240453        1536
  5-Nov-02        149       149.3     145.5          146.25    146.4844   618565        3784
  7-Nov-02     145.35       147.5       144          145.05    145.6365   370882        2553
  8-Nov-02     143.95       145.5    142.65          144.05    143.8207   183427        1661
 11-Nov-02        144         144     142.3          143.55    143.1993   265756        1945
 12-Nov-02        144       146.6       143           146.2    145.1213   472316        3377
 13-Nov-02      145.7       147.3    145.05          145.45    146.1648   355012        2584
 14-Nov-02        146     147.55      145.3           146.8    146.4214   368266        2339
 15-Nov-02      148.1       159.7     147.6          158.25    153.7261 1669122         8822
 18-Nov-02        159       164.8     157.6           158.3    160.8254 1891577        10844
 20-Nov-02      159.1     161.35      154.6          156.15    157.2227 1120586         7220
 21-Nov-02      156.5     160.85      155.9           159.4    158.8819 1003566         6185
 22-Nov-02        161       166.4    160.25           161.7    163.5397 1498204         7677
 25-Nov-02      161.5       163.5     160.3           161.7     161.898   372606        3251
 26-Nov-02      162.7     168.25        162          166.95     165.581 1372949         7357
 27-Nov-02      166.8     168.75      162.1           163.3    165.3706   828354        5462
 28-Nov-02      164.4       170.5     164.1          169.85    167.7692 1606406         8572
 29-Nov-02      169.5         170     166.4          169.35    168.2235   602952        4157
 2-Dec-02     171     172.2    167.7    168.3   170.0442    643327   3532
 3-Dec-02     169      170     162.8   163.35   165.1145   1137500   6576
 4-Dec-02    162.5    165.3    161.5   164.15   163.2783    719578   4678
 5-Dec-02    165.5    167.1   164.25     165    165.5987    641727   3611
 6-Dec-02    166.5    169.7     165     168.7   168.0485    586819   3460
 9-Dec-02    173.4    173.4    163.5    164.1   166.5094    641438   3797
10-Dec-02    163.8    163.9   157.85   161.15    160.169   1126337   6857
11-Dec-02   162.75    163.6    158.5   160.55   160.8124   1124487   5177
12-Dec-02   160.55     162     156.4   157.45   158.0406    587408   3666
13-Dec-02    159.3     165    159.05   164.35   162.0366   1304576   7236
16-Dec-02    166.9    166.9   160.05   160.85    162.123    805658   5008
17-Dec-02     162      162     156.4    157.8   158.1192    994204   5967
18-Dec-02    158.1    161.2     157      158    159.5584    740977   5218
19-Dec-02     160      160     157.5   158.85   158.7815    497866   3487
20-Dec-02     159     160.9   158.55    159.5   159.7417    559681   3584
23-Dec-02    162.2    162.2    157.3   158.05   158.6793    633423   3550
24-Dec-02    158.5     161    157.05    160.3   159.7332    745799   3768
26-Dec-02    161.5    163.3   158.75   159.15    161.103    997458   4243
27-Dec-02    159.6    163.9   158.85    162.9    161.869   1296127   6227
30-Dec-02    162.6    163.1    160.1    161.3   161.3565    373690   3144
31-Dec-02    161.5    162.9    160.8   161.35   162.0233    459761   2756
 1-Jan-03   161.45    163.1    161.4    162.5   162.4373    364396   1891
 2-Jan-03    162.5    164.3   160.55   160.85    162.186    396118   2755
 3-Jan-03    161.8    162.8   160.75   161.05   161.8905    237240   1718
 6-Jan-03   161.75     162     156.5    157.4   158.2932    513060   2913
 7-Jan-03    157.1     158    154.35    156.1   155.8642    789307   4959
 8-Jan-03     156     160.1   155.05    159.5   157.7614   1149109   5505
 9-Jan-03    159.7   163.95     159     163.5   161.5904   1150679   5819
10-Jan-03   164.25    165.9    161.5    164.3   164.3052    864966   4488
13-Jan-03    166.4    166.5   160.55     161    162.3899    544846   3331
14-Jan-03    161.2    163.1     157      162    160.2575    802279   5306
15-Jan-03     163    163.85   161.05   161.65   161.8568    226528   1961
16-Jan-03    161.5   163.35   161.05    161.6   161.9343    686117   2714
17-Jan-03   161.75    166.8   161.75    166.5   165.2545   1307008   7221
20-Jan-03   165.25    167.4    163.3   163.75   165.1794    648370   4294
21-Jan-03   164.75   167.95     164     167.2   166.8826    778435   4714
22-Jan-03     167    167.95    164.1   164.85   165.6695    546685   3721
23-Jan-03    166.4   167.45   161.75    163.6    164.469   1050831   5479
24-Jan-03     164      164      157    158.55   159.5876    482247   3078
27-Jan-03     158      158    152.25    154.1   154.6643    576786   3786
28-Jan-03    155.1    156.2     149     152.7   151.6805    795253   5009
29-Jan-03     154     154.7    150.4    152.5   152.4108    350861   2521
30-Jan-03   152.25     154     150.6   151.05   151.5874    730172   2808
31-Jan-03   151.85    154.8    149.8   153.85   151.9723    399849   2604
 3-Feb-03    154.5   157.75     153    156.95   156.1627    478299   2917
 4-Feb-03    158.8     161     157.1    160.4   159.3658    694292   4967
 5-Feb-03   160.15   160.15   156.85    158.5   158.0899    378510   3103
 6-Feb-03     158      164      158     163.3   161.0705    798103   4776
 7-Feb-03     168      168     162.6   163.75   164.4664    623223   3580
10-Feb-03   163.15    163.7     160    161.05   161.4427    301208   2322
11-Feb-03   161.75   163.45    160.6   161.45   162.0242    179728   1582
12-Feb-03   161.65   161.95    158.8   160.15   159.8545    231851   1771
14-Feb-03   156.15    159.5    154.8   158.85   158.4458    407254   1745
17-Feb-03    160.1   163.15     160      162     162.023    250849   1866
18-Feb-03     163     163.7   160.65   161.05   162.0903    283102   1932
19-Feb-03     161     163.5     161    161.95   162.5419    185965   1537
20-Feb-03    162.5     163    160.15   161.15   161.4119    329595   1831
21-Feb-03    161.1     162     160.1    161.2   161.1605     90571    873
24-Feb-03    162.5   164.75     162    162.95   163.4301    315782   1889
25-Feb-03    160.6    163.4   158.75    161.4   162.0648    271296   1473
26-Feb-03    163.2    163.2    159.1   160.05    160.546    353197   1933
27-Feb-03     159     164.5   158.45    163.8   161.6218    324477   2340
28-Feb-03    165.8    167.1    162.5   162.95   164.6605    952958   6054
 3-Mar-03    164.5   165.35    161.1     162    163.4824    374735   2303
 4-Mar-03    162.5    162.5    155.6    156.1   158.0709    697478   3011
 5-Mar-03   156.25   156.25    153.2    155.9   154.6818    690395   3605
 6-Mar-03    156.3    156.3    153.7    154.9   154.8113    530238   3034
 7-Mar-03     155    156.15   153.75    154.5   154.9555   1082963   6541
10-Mar-03    155.1   157.05   153.95   154.95   155.3474    436134   3001
11-Mar-03    155.8   155.95   148.65   153.55   151.1761   1061592   5397
12-Mar-03    153.9   154.45   150.65   151.15   152.1273    272534   2775
13-Mar-03     150      152    148.85   150.85   150.0076    489336   2672
17-Mar-03     152      152    147.75    150.5   149.1488    621767   3222
19-Mar-03    151.5    154.2   150.65     153    153.2024    580554   3018
20-Mar-03     153      160      152     159.4   156.1823    400279   2615
21-Mar-03    159.8    162.1    157.6    160.7   160.4877    298184   2056
22-Mar-03    162.5    163.2     162     162.9   162.6874     86187    713
24-Mar-03   162.35    162.5   158.05    158.4   159.2801    244219   1719
25-Mar-03     157      159     155.8    158.3   157.0727    200941   1752
26-Mar-03     159      160     156.9   157.25   158.1079    296391   1868
27-Mar-03     157     160.3    156.6   158.65   158.4247    312835   1909
28-Mar-03     157      159     155.6     157    157.0269    210756   1455
31-Mar-03     156      157    154.05   155.65   155.2014    147777   1131
 1-Apr-03    155.4    159.5    155.4   158.85   157.6042    200369   1190
 2-Apr-03     158     162.5    156.9   161.55   159.9403    240901   2244
 3-Apr-03    162.6     164    159.55   163.25   161.6017    397174   2904
 4-Apr-03   163.45     166      162    165.55   164.6152    281776   2523
 7-Apr-03     166    169.15     166     167.4   167.6829    348157   2515
 8-Apr-03    166.9   167.95    163.5   163.85   164.5439    489690   2778
 9-Apr-03     164      164    161.25    163.2   162.5401    415560   2641
10-Apr-03    162.1    164.2    159.5     161    161.6569    195908   1417
11-Apr-03     168      168     158.5    160.6    160.767    144352   1480
15-Apr-03   161.05   161.05    154.5   155.95    156.554    171397   1548
16-Apr-03    155.5    158.3    155.5   156.95   157.2303    201514   1527
 17-Apr-03     156     156.1    153.5   154.55   154.4734    158940   1348
 21-Apr-03    153.6    155.8    151.6    154.1   153.9295    279803   2340
 22-Apr-03     154     155.7   152.65     155    154.8383    183021    963
 23-Apr-03    156.7    156.7   152.35    153.2    154.585     76474    791
 24-Apr-03     155     155.9   148.55    150.2    150.466    561674   3373
 25-Apr-03     150    151.75   149.05     151     150.275    383017   2592
 28-Apr-03     151     154.9   150.05   154.45    153.144    237923   1963
 29-Apr-03     153    155.55    152.7    153.2   154.3752    191953   1251
 30-Apr-03    150.5   152.95    150.1    150.9   151.0341    332484   2185
 2-May-03     153.4    153.4   149.25   150.95   150.7809    323235   2074
 5-May-03      153     154.2   151.85    153.4    153.135    369568   2155
 6-May-03     154.8   160.15    154.1   159.85   157.3025    969682   4437
 7-May-03     160.4   161.45    158.1   161.05   160.3223    320407   2290
 8-May-03      162     162.5    156.7     158    158.6343    259298   2206
 9-May-03     157.5   157.95    155.7    156.5   156.5825    215252   1543
12-May-03     155.6    159.3    155.3    157.6   157.8561     94757   1075
13-May-03      158    158.75   156.25    156.8    157.643    190186    739
14-May-03     155.1   156.85   154.75   155.55   155.5361    675290   2374
15-May-03     156.5   159.45     156    158.65   158.2445    172767   1263
16-May-03     161.1    161.1    156.5    157.2   157.5943    638331   2968
19-May-03    158.85    164.3    157.9   161.95   162.2674    940026   4905
20-May-03     159.2   163.85    159.2   163.25   162.1534    409501   2520
21-May-03     164.5   168.25     164    164.55   166.0459   1010349   4949
22-May-03     162.1     167     162.1    166.2   165.5633    734638   3066
23-May-03      168      173     165.2   172.05   169.8188   1504039   5780
26-May-03     173.9    176.1    171.8   173.15   174.0716    766466   4614
27-May-03      173    175.05   166.25   167.75   170.9176    931613   5079
28-May-03      165      170     163.1   165.95   165.5268    907336   5497
29-May-03    167.75    172.6     166     170.4   170.2299   1527310   6567
30-May-03      172    174.85    170.6   171.55   172.7496    684894   4392
  2-Jun-03    174.2    177.4    171.6    172.9   174.8019    710948   3714
  3-Jun-03   173.95   173.95     170     172.1   171.5648    407557   2369
  4-Jun-03     173     174.9    172.1    173.4   173.2206    383676   2375
  5-Jun-03    177.5    182.7     175    182.05   179.6911   1710949   7609
  6-Jun-03   182.85    183.4    178.3   181.15    180.757    559308   3845
  9-Jun-03     185     185.2   180.65   183.65   183.8399    548808   3699
 10-Jun-03    185.5     187     178.5    179.8    183.161    787634   3914
 11-Jun-03     177    182.85     177     180.4   179.8664    279865   1888
 12-Jun-03    181.8    184.9   180.25   184.35   182.9167    640958   3299
 13-Jun-03     186      186    181.25   182.75    183.896    286466   2305
 16-Jun-03    182.8     185    180.55   183.95   182.7434    390302   2337
 17-Jun-03   185.05     189    184.55   188.65   187.1024    696254   3766
 18-Jun-03    188.9   197.95    187.4   196.95   193.2816   1061064   6366
 19-Jun-03   195.05     198     192.1   193.65   194.5636    661912   4459
 20-Jun-03     193    195.45     191    194.75   193.8882    712249   4252
 23-Jun-03    194.7    195.9     189    189.85   192.3253    583942   3667
 24-Jun-03    189.5    189.5   185.55   187.15   187.0988    801081   4125
25-Jun-03      188     193.2     187     192.3     190.92    806175    4067
26-Jun-03    191.75    196.5   191.15   194.95   194.3184    765787    3777
27-Jun-03      195    204.45    193.4   202.45   199.9939   2130605    8199
30-Jun-03      205      205     196.6   197.65   198.9893    564370    3539
  1-Jul-03     199     202.3   196.25   199.95   200.0157    753083    4398
  2-Jul-03    200.8     207     200.8    204.7   204.4689   1070492    5036
  3-Jul-03     208      208     203.1   204.05   205.7298    544434    2940
  4-Jul-03    204.8     206      202      205    203.9201    303774    2172
  7-Jul-03     206     212.6     206     211.7   209.7683   1636584    6362
  8-Jul-03     213     214.6    209.8    210.5   211.2814    412005    3135
  9-Jul-03   212.75   212.75   205.25    209.2   208.4367   1058026    6074
 10-Jul-03    211.5    216.5     200    215.35   211.8638    479802    3188
 11-Jul-03     218     219.2     215    216.45   217.0497    482058    3545
 14-Jul-03    217.5    219.8   215.75    217.7   217.7733    402744    2783
 15-Jul-03     218      219    211.25    214.3   214.4574    595843    3582
 16-Jul-03    215.5     222    214.05   221.05   218.4886    567811    4173
 17-Jul-03    221.1   224.75   216.15   216.95   221.3941    824463    4847
 18-Jul-03    215.7     227     213.5    225.9   221.8364   1506494    7819
 21-Jul-03   227.25    228.7     214      215    221.2283   3174290   16632
 22-Jul-03     218      218    206.35   208.15   211.1239   2080265   12153
 23-Jul-03    210.4    214.6     209     213.4   212.2467   1410865    6504
 24-Jul-03    214.5     215    210.05   213.55    212.101   1379377    4992
 25-Jul-03     215      224     213.7   222.55   220.0587   1360683    7887
 28-Jul-03     224    232.85     224     229.4   228.9254   1554692    9337
 29-Jul-03     230     231.4   223.35   230.45   227.9111   1027560    6204
 30-Jul-03    231.2    234.5   228.75    231.9   231.8985    897447    5965
 31-Jul-03     232      236      224    225.65   228.5655    740070    4942
 1-Aug-03     227.4    239.5    223.6    238.8   232.5843   1911940   10898
 4-Aug-03     237.5   242.95    235.5    241.3   239.9792   1378369    9480
 5-Aug-03     240.9     243    232.25   233.35    237.352   1144058    8054
 6-Aug-03      232     237.6   229.05   232.55   233.6177   1375757    8227
 7-Aug-03      234      243      234    241.05   237.6646   1236736    7164
 8-Aug-03      244     248.1   241.75    245.5   245.5439   1480576    8056
11-Aug-03      245     248.9    240.1   247.15   245.8839   1543741    7411
12-Aug-03      250     251.5    244.1   245.45   248.0522   1297726    7284
13-Aug-03      246      249    241.85   248.15   245.7859   1110261    6466
14-Aug-03    250.15    256.5    246.9    254.8   252.2012   2480072   12452
18-Aug-03      255    262.65   252.15    259.5   257.2644   1105971    7577
19-Aug-03      260      263     253.5   255.65   256.9317    813494    5042
20-Aug-03      257     262.8    256.2   258.65   259.6123    847028    4790
21-Aug-03      258     263.8    256.6    262.1   261.4112    896159    5213
22-Aug-03     263.7    264.5   258.55   262.85   261.8755    614881    4402
25-Aug-03      264     267.8   250.25   256.55   259.8943   1459310    7913
26-Aug-03      259    272.45     256    270.85   265.7274   1632357    9709
27-Aug-03     272.8    277.8     271     274.5   275.0295   1030692    6091
28-Aug-03      276    276.95   268.75   275.45   272.1683    939347    5071
29-Aug-03    275.45    285.9    273.5    280.1   281.6912   1181482    6724
 1-Sep-03    278.9    282.5   275.75   280.45   278.9325    674353    4139
 2-Sep-03    281.5    289.6    274.6   288.15   281.6984   1130074    5667
 3-Sep-03   290.05   290.05    275.5   276.95   284.0361   1314835    7491
 4-Sep-03     278     282.5     272    274.55   276.5766   1287275    6891
 5-Sep-03     277    285.25    276.5    283.4   282.5253   1226384    6777
 8-Sep-03    285.5   292.25     285    289.55   289.7863   1242359    7095
 9-Sep-03     293      293    281.75   282.85   285.9858    683123    4287
10-Sep-03     282     288.2     280    287.45   284.7588    773625    4606
11-Sep-03    286.9    291.3   284.15   285.25   287.8654    678095    4479
12-Sep-03   286.75   287.85   278.15    279.7   282.7326    579422    3998
15-Sep-03    280.2    280.2     267     268.8   273.4614    686208    4156
16-Sep-03     268      283      264    281.95   274.9236    784490    5942
17-Sep-03     285    288.25   277.05    278.6   284.0378    892603    4876
18-Sep-03   279.25   279.25    265.8   266.45   271.0625    905185    5461
19-Sep-03    268.6     276      260    274.95    268.933   1840396   10748
22-Sep-03     277     278.5    269.3   272.15   273.5281   1170736    7259
23-Sep-03   269.95     294    269.95   291.15   282.2134   2392143   15097
24-Sep-03     293     297.7   288.55   294.95   293.7219   1625927   10497
25-Sep-03    295.7    300.7    289.1    292.3   296.0185   1642098   11835
26-Sep-03   292.85    303.4   289.35   302.55   298.6245   1729232   11479
29-Sep-03     303     308.2    300.5    305.9   305.4051   1244128    8726
30-Sep-03    307.5   309.35    303.7   307.35    306.667    857372    6126
 1-Oct-03    307.5   315.45     305     312.9   310.7538   1549216   10150
 3-Oct-03     314     319.4    313.5   318.55   316.7745    916009    6194
 6-Oct-03     320      347      320    342.45    333.817   1753936   14087
 7-Oct-03     346     353.9    339.8   346.65   348.2611   2900594   20850
 8-Oct-03     348    352.45     341    349.65   346.0745   2302605   13585
 9-Oct-03     350     362.1    345.8    358.5   351.4963   2293541   10970
10-Oct-03     360     373.6     360    371.85   367.8702   3451816   15852
13-Oct-03    372.7    388.6   368.25   385.95   380.6264   2791426   14946
14-Oct-03   387.85    388.5   365.25   367.15   377.6547   2585054   15503
15-Oct-03     370    381.45    364.3    380.3    373.439   2923026   16223
16-Oct-03     383    391.45    380.1   383.55   386.8445   3009599   14854
17-Oct-03     386     394.3    381.3    383.8   387.5893   2100928   10828
20-Oct-03    385.5    387.5    362.8   364.45   374.7451   2189290   11725
21-Oct-03   366.25   382.75   358.15   363.15    372.153   4551000   25322
22-Oct-03     364     373.4   362.15    369.2   368.5177   3038956   18312
23-Oct-03    367.7   377.35   358.15    360.5    369.698   2753749   16491
24-Oct-03    363.4    380.5    352.7    377.5    364.814   3796175   20918
25-Oct-03     381      385    379.35   383.45   382.8932    975822    4961
27-Oct-03     384     387.8   364.35    366.4   375.4753   4546886   22409
28-Oct-03     366     375.5    356.5    365.2   366.6419   5616025   28437
29-Oct-03     370      371    351.55   365.15   360.7888   9331108   52345
30-Oct-03     370      370    362.15    363.8    365.388   3035962   20332
31-Oct-03   365.55    376.3    365.1    374.5   371.4747   2620915   17640
 3-Nov-03   377.45     393    376.55   391.75   385.6044   3228091   18616
 4-Nov-03    394.6    395.7   378.05    380.1   384.4578   3821450   18138
 5-Nov-03     386.5    394.8     378     383.7   387.8146   4970321   25832
 6-Nov-03     385.8    388.4   376.15    378.3   380.7383   3661024   17989
 7-Nov-03     381.5     383    368.65    370.1   377.2461   3589737   19373
10-Nov-03     370.1   374.45   360.35   371.45   367.1531   2781648   17494
11-Nov-03      370     375.5    365.5    369.1   370.0517   1768024   11469
12-Nov-03    371.25    378.7   368.25   374.35   374.2077   2045046   12004
13-Nov-03     375.9     383     372.5   374.35   378.4953   3764045   18287
14-Nov-03    376.35   376.75    362.5    364.3   370.9333   2797420   14932
15-Nov-03     364.7    372.2    361.5    370.2   366.2064    800105    4757
17-Nov-03     372.5   388.85     368    387.25   379.6627   2668851   16203
18-Nov-03      387     396.8   379.95   384.05   388.1802   3661493   21697
19-Nov-03      380     383.9    375.6    378.2   379.7593   3447953   16039
20-Nov-03      380    390.35    374.2     376    382.6291   2776685   17710
21-Nov-03    376.25   390.25    367.2    387.5   376.4354   3811261   21420
24-Nov-03      393     401.4    388.1   394.05   395.2914   3599463   23340
25-Nov-03      396      410     392.6    408.9   401.7676   3899070   22303
27-Nov-03      411     413.5   404.25   406.55    409.613   3364281   21027
28-Nov-03     408.3     412    405.25    408.9   408.3549   3190143   17235
 1-Dec-03      411     425.9    410.4    424.9   420.1891   2959415   17831
 2-Dec-03      426     430.3   417.15     427    422.1599   2740967   14881
 3-Dec-03      421      431      421     424.1     426.86   1634612   12134
 4-Dec-03      424     427.5   420.05   425.45   424.6117   1331344    9857
 5-Dec-03      430    431.75   411.65   413.95   419.5922   2694686   10753
 8-Dec-03      413    418.95    408.1    416.6   412.4539   1796946   12531
 9-Dec-03      412     426.4     412     424.3   420.6051    917005    7813
10-Dec-03     424.7   427.95     418     421.7   423.3514   1230566    8924
11-Dec-03      423     425.4   413.55   415.25   417.6705   1504596    9920
12-Dec-03     417.5    421.5    409.4    419.3   415.6848   1940474   12061
15-Dec-03      421     426.5   419.75   423.15   423.6888   1131081    7762
16-Dec-03      399     423.8     399    419.85   419.3618   1354456    9301
17-Dec-03    422.95    428.5     418    423.25   424.0371   2383227   13528
18-Dec-03     427.2    436.4    421.6   433.35   430.4431   2169058   12648
19-Dec-03      434     438.7   429.55   434.95    435.337   1520612    9716
22-Dec-03     434.2    436.5   431.15    432.2   433.8243    664551    5077
23-Dec-03      435    440.85    429.5    431.7   435.9321   1396947    8644
24-Dec-03     433.5    435.8    430.2    431.5   432.9305    884104    5797
26-Dec-03     434.7    440.5     431     438.5   437.2317    914664    6802
29-Dec-03     444.4   449.45     440     447.5   446.5661    764393    5743
30-Dec-03    447.75     450     436.4    442.4   442.9436   1063385    7404
31-Dec-03      445     459.5     444     452.3   453.6106   1776135   10964
  1-Jan-04     455      458     452.2   454.15   455.1797    871012    6362
  2-Jan-04   456.25   460.75    453.1   456.85   457.3346    689453    5080
  5-Jan-04     456      463     450.1   455.05   456.5603   1124033    7337
  6-Jan-04     459      465    448.25    452.1    460.062   1063345    7272
  7-Jan-04    455.5    455.5   438.25   447.35   444.2701   1512201    9797
  8-Jan-04    451.7    467.1    451.5   465.25    460.781   1024787    6768
  9-Jan-04     474    476.45     460     466.3   469.2167   1260057    8025
 12-Jan-04     468     478.7     464    467.75   472.2715   1246390    8383
 13-Jan-04     470     497.9     465    494.75   482.8768   2320307   13799
 14-Jan-04    495.1    512.4    491.3   507.85   503.0428   2421671   16395
 15-Jan-04     510    514.95     486      489    504.2775   2600612   15725
 16-Jan-04    490.4    502.8   481.15    487.9   492.8018   2860513   21818
 19-Jan-04     490    511.85     485    509.45   498.5876   2061108   14699
 20-Jan-04    512.5    518.9   481.55    486.1    503.113   2407011   16310
 21-Jan-04    485.8     490      455    458.45   475.9741   2713401   17388
 22-Jan-04   469.95     474      408     416.8   450.0648   4201029   26674
 23-Jan-04    424.6     470      424    467.45   448.2967   3339935   25125
 27-Jan-04    471.7    513.3    471.7   510.45   498.9647   5487337   31185
 28-Jan-04     512     530.9    499.4    518.5   516.1304   7412598   47944
 29-Jan-04     519      540      512    528.25   525.3353   6666073   42343
 30-Jan-04    530.5    530.5   515.65   519.85    523.031   5662303   35386
  3-Feb-04    519.8    525.8    501.1   512.45   514.0991   3590874   25287
  4-Feb-04   513.65    546.4     512    544.55    530.141   2993567   24134
  5-Feb-04    546.2    551.3   511.05    518.9   533.9523   5026934   37204
  6-Feb-04     521     533.9   512.65   531.85   522.6379   3160947   25224
  9-Feb-04     536      544      528      541    536.5635   2955426   20320
10-Feb-04     541.9   544.25   526.15   535.55   536.1705   3490114   21752
11-Feb-04      537     544.4    534.3   542.65   539.6076   2226523   15788
12-Feb-04    540.15    547.9     533     541.7   542.1492   2292763   16860
13-Feb-04      540      555     536.5    553.2   546.4216   2572896   16755
16-Feb-04    556.35    565.2    550.7    559.3   559.1308   2185083   18712
17-Feb-04      558    561.25   551.95    558.9   556.7743   1673288   13492
18-Feb-04     562.8     570      561    563.25   565.9388   1544973   14443
19-Feb-04      566      568      540      544     550.711   2511966   16727
20-Feb-04      543      558      532    552.55   545.3081   2837294   20640
23-Feb-04      554    556.75    520.6   523.55   540.8098   1595838   12307
24-Feb-04    523.55     534     511.5     525    522.7532   3170409   24796
25-Feb-04    525.45   525.45    494.5     497     504.501   5772053   35607
26-Feb-04    496.75   513.55   495.05   496.55   504.2121   3771551   26994
27-Feb-04     499.8     513      492      510    502.4243   3183487   24133
 1-Mar-04     514.8    524.5    512.1    523.6   517.8892   1526590   13475
 3-Mar-04     525.2    541.4   524.15   536.95   533.6703   3169915   21152
 4-Mar-04      535      538    517.65    524.2   527.5478   1987000   16287
 5-Mar-04      524     536.5     521    534.05    528.729   1732102   15504
 8-Mar-04     536.5     538    529.35   534.85   534.0008   1326042   10880
 9-Mar-04    536.45     539     513.6     520    522.8995   2347583   18342
10-Mar-04      518      518     501.6   503.15   506.8883   2782680   20162
11-Mar-04      500     502.3   484.15   486.05   493.0122   3281171   22918
12-Mar-04    488.05   491.45     477    489.35   483.5115   3133993   22933
15-Mar-04      493      495     463.2    467.8   475.9481   3300597   24283
16-Mar-04      466    477.35    450.1    460.8   461.8103   3236563   25967
17-Mar-04     464.4    473.7    458.4    467.4   466.6966   2737694   21703
18-Mar-04     470.5    470.5   449.15    450.7   458.8072   2648611   22134
19-Mar-04    451.55     467     442.1   454.35   458.6177   2397122   18567
22-Mar-04      454      454    431.65    433.9   440.9326   2482761   16654
23-Mar-04     432.7    444.4    425.3   428.85   436.0728   3432303   26346
24-Mar-04     431.3   441.15     429    439.35   435.7746   3023885   20889
25-Mar-04      439     456.8   438.55    453.1   444.4213   2583248   16631
26-Mar-04      456     468.7     453    466.35   463.7296   1694977   12533
29-Mar-04     470.1     475     452.8   473.05   465.2696   1771327   13419
30-Mar-04      474     479.8    467.8   469.15   473.5697   1695821   13017
31-Mar-04      470     488.6     468     485.7   479.1361   1359296   12033
  1-Apr-04     485     496.4     483    495.15    490.855   1118383   11396
  2-Apr-04     496    499.95   488.15     496    494.5727   1948321   13626
  5-Apr-04     502      517      498     508.9   509.0688   1469207   13219
  6-Apr-04     510     512.5     493    500.75   501.7999   1376946   13683
  7-Apr-04     495      506    490.05    498.1   497.9698   1004118    9543
  8-Apr-04     499    507.55   489.45    502.4   499.4637   1905617   15979
 12-Apr-04   506.05    512.3   495.25   498.95   505.8183    980417    8850
 13-Apr-04   501.55    514.9     487      510    500.4482   1476795   12554
 15-Apr-04     511     518.5   504.25   510.25   512.0316   1848536   16201
 16-Apr-04   512.05    518.4   506.55    508.7   512.6306   1280439   10571
 17-Apr-04   510.45    511.4    504.1   505.55    506.677    549781    4514
 19-Apr-04    514.4    514.4   486.05   487.75   495.4049   1748007   13614
 20-Apr-04     489     494.5     484    491.85   490.6715   1305114   11336
 21-Apr-04   492.05    514.9     490    512.35   507.7572   1751372   14569
 22-Apr-04     515      527      509    524.75    520.583   1913033   15046
 23-Apr-04     525      527    515.05   518.25   520.8498   1192123   11666
 27-Apr-04     500      511    477.25   480.55   488.4281   1440802   12559
 28-Apr-04    485.3    494.4     473     485.1   485.1702   2494480   19934
 29-Apr-04   485.25    489.1     472     478.5   480.0759   1536963   14299
 30-Apr-04     482     486.9     466    472.95   480.0394   1709580   14512
 3-May-04      473      473     450.7   465.85   460.5711   1968828   16612
 4-May-04    473.55    480.8     471      475    476.3977   1775323   13795
 5-May-04      478    483.25     469     482.2   477.5855   1636673   13151
 6-May-04      490      494    478.65   484.55   483.7457   2925479   19945
 7-May-04      488    489.75     472    476.75   478.3098   2274951   17474
10-May-04      477      477     448.5   458.15   459.5068   2091181   15481
11-May-04     452.5    452.5     422    428.85   435.7943   2480846   17885
12-May-04    431.45   447.25     425     440.6   440.8435   2774878   19867
13-May-04      421     459.8     415     446.2   442.6555   2793446   19831
14-May-04     451.8     455    396.15   412.95   420.6835   3836169   22474
17-May-04    406.15     413     330.4    376.8   381.7466   2243140   13825
18-May-04      380      417      379    401.75   395.3368   2205228   18101
19-May-04     404.8    428.3     404     420.7   419.9242   1865130   18042
20-May-04      425      435      417     421.7   427.1485   2270513   19990
21-May-04    428.15   428.15   403.15   420.15   414.2929   1881998   18468
24-May-04      424     446.6     424     444.5   438.8902   1682011   15253
25-May-04      447      447    422.85   428.95   431.0951   2135550   18645
26-May-04     430.1     438    417.65    422.3   429.0368   2257140   18038
27-May-04      420     421.8    408.1   411.45    412.671   1952922   19039
28-May-04       408      409     381.5   386.75   395.1325   2613328   23584
31-May-04       382      382    362.15   366.55    369.945   2148157   18342
  1-Jun-04      370      403      370    394.45    394.475   4805981   34452
  2-Jun-04     391.8   398.35   386.05   392.55   391.8708   2123835   21297
  3-Jun-04     396.2   403.45     372     375.3   387.3584   2235808   20113
  4-Jun-04      372    393.45   370.05    391.2   383.3943   2764559   20905
  7-Jun-04      394    404.65   391.35   395.55   399.7834   2616220   21431
  8-Jun-04      400    409.75   394.65    406.7   401.6307   2655929   24799
  9-Jun-04      409     416.4    405.1   412.55   412.2751   2317677   22445
 10-Jun-04     409.7     410      398    405.45   404.0883   2006629   19891
 11-Jun-04    406.05   411.75     392    393.45    402.222   2065792   20362
 14-Jun-04      390     392.7    381.5    387.3   387.6015   1650241   17324
 15-Jun-04     388.5   399.85   385.25     396    395.1695   1509176   14032
 16-Jun-04      400      402      388     390.1   392.9556   1836826   18090
 17-Jun-04      392    404.35     384    401.85   394.6226   2041442   17652
 18-Jun-04      402      404      393     397.5   398.0612   1923598   18782
 21-Jun-04      403      407      389     390.7    395.768   2684570   23645
 22-Jun-04      389    394.75    383.3    385.4    388.632   1813401   17792
 23-Jun-04     387.9    390.1     369     370.7   376.2121   1924269   17334
 24-Jun-04     371.9    375.9   363.25   371.75   370.6175   3010767   25841
 25-Jun-04     372.5    385.9    370.1   379.85   380.8225   2995893   23172
 28-Jun-04      383     385.9   371.05    384.2   378.4303   3137477   25045
 29-Jun-04    385.85    388.7    375.5    381.6    382.312   3384343   28324
 30-Jun-04     383.1    390.8    378.1    380.2   385.3135   2841712   25457
   1-Jul-04     383     391.4    377.5    389.4   384.4433   3238131   24493
   2-Jul-04    387.9   391.45    380.8    385.3   386.7684   2687158   24188
   5-Jul-04     387     390.3    373.7    377.5   381.8702   1973673   18486
   6-Jul-04   376.75    386.5     374    384.85   379.9709   2452873   21240
   7-Jul-04     383      396     382.1    392.7   391.8348   2857333   25913
   8-Jul-04    394.9     408      384     392.9   396.5218   5608037   37568
   9-Jul-04    378.8    416.9     375     415.6   407.3752   2545974   26235
  12-Jul-04     416    425.45    411.5   423.05   420.1054   2089156   21087
  13-Jul-04     424      424     402.5   404.65   411.4272   1885444   19253
  14-Jul-04    405.1    408.9    396.2     398    401.6974   2330663   22719
  15-Jul-04    397.5     410      397    406.85   404.2893   2217551   20074
  16-Jul-04    409.9     418     403.6    413.7    412.048   2299920   21628
  19-Jul-04     413    417.65    404.4   407.65   412.7027   2065370   18462
  20-Jul-04    406.8     407    398.25    401.5   403.0204   1673998   18034
  21-Jul-04     404    408.95    398.3   403.35   403.0629   1792772   16060
  22-Jul-04     410      411     398.8   401.05   405.0971   2816165   21849
  23-Jul-04     405      410     394.4    408.9   404.7295   3327306   27268
  26-Jul-04     409      422     406.5    418.7   417.7287   1774918   16825
  27-Jul-04     420     425.9    412.2    413.7   418.4298   1992657   19699
  28-Jul-04     415    419.75   409.65    413.9   414.8648   2434781   21837
  29-Jul-04     409     419.9    404.2   405.45   409.4383   3172952   26600
  30-Jul-04     409     427.2    408.1    423.2    420.469   3427420   29845
  2-Aug-04      426      432    416.35   424.85   425.8726   2356513   20990
 3-Aug-04     425     434.4    419.1   427.65   427.8761   2925490   25630
 4-Aug-04   428.85   433.45   422.05   425.85   427.3459   2711529   23286
 5-Aug-04   429.65   438.95    428.3   435.85   433.7514   2434375   20386
 6-Aug-04    437.1   438.45    421.1   425.15   429.0538   2563765   21557
 9-Aug-04     425    427.25   416.15   426.15   422.0421   1913656   18111
10-Aug-04     428      438    423.35   433.95   432.8299   4214513   27607
11-Aug-04    435.8     437    419.15     422    429.2404   4126082   27173
12-Aug-04     420    424.75    406.1   409.15   414.4257   2884110   26301
13-Aug-04     410      410    398.05    400.8   402.9708   4015257   33104
16-Aug-04     400      401    386.85   393.65   392.1595   2345223   22200
17-Aug-04    396.6   403.35    392.5   394.75   398.0742   2635869   20228
18-Aug-04     394      395    384.05   385.85   390.3071   2428355   19695
19-Aug-04    387.4    397.6    385.3   396.05   392.7294   2188678   17493
20-Aug-04     396      396    380.25    382.4   386.9615   3729772   26404
23-Aug-04    384.5   386.55     371    372.95   376.3642   2038427   18262
24-Aug-04     375     383.4     373    381.65   380.1582   2233456   19097
25-Aug-04     383    385.45    377.5     383    381.9695   1545720   14613
26-Aug-04     385     388.6    381.8    383.7   385.6434   1550542   13114
27-Aug-04    384.1    385.9    373.4   376.95   377.8377   1614572   14197
30-Aug-04   380.95    390.4   380.95   388.75   387.6368   1057481   10961
31-Aug-04     389    391.95    384.5    390.5   388.0817   1408973   11129
 1-Sep-04    385.8    394.4    385.8    392.7   392.0987   1408139   13142
 2-Sep-04     395      395    385.05   386.45   389.4075   1025823   11084
 3-Sep-04     388      388     380.5    383.7   383.5225    898082   10615
 6-Sep-04   387.75   393.45     385    391.75   390.1802   1282667   12229
 7-Sep-04    393.1    396.5    391.1   392.05   393.5031   1137021   10824
 8-Sep-04    394.9     401      394      399    398.5973   2786400   17428
 9-Sep-04     401    401.85     392    394.75   395.8814   1335921   11309
10-Sep-04   394.05   396.45    388.3   395.45   393.8689   2306969   14686
13-Sep-04    397.3    401.4   392.55   393.75    396.182   1422231   10976
14-Sep-04     396      396     385.1   390.45   389.7725   1630812   12744
15-Sep-04     391      396     383.1   385.95   388.8468   1977025   16183
16-Sep-04    383.7    391.4    383.5   388.85   386.9738   1041002    9418
17-Sep-04    391.5    407.5   389.75   405.75   399.8101   2198642   18457
20-Sep-04     405     416.9     405    411.35   412.0821   3643943   23190
21-Sep-04    410.1    416.6    410.1    413.6   413.8271   1345748   12689
22-Sep-04     415     415.9    409.5   412.55   412.0876   1684506   13273
23-Sep-04     413    414.65   407.95    410.2   411.4559   1909654   13588
24-Sep-04     410     419.6   408.05    411.5   415.2013   2136634   19144
27-Sep-04    413.5    416.5   407.15    409.3   412.0559   2189720   15306
28-Sep-04     410      410     394.2   395.95    400.811   3498870   19578
29-Sep-04   394.85     400    387.55    395.3   392.4838   2956913   17483
30-Sep-04     398     407.4   394.75   403.35   403.3083   2613672   19026
 1-Oct-04     403     422.2   399.25    418.6   409.6293   2032506   14574
 4-Oct-04    420.1    429.7   420.05     422    425.3445   1680218   13046
 5-Oct-04     423    439.75     422    437.35   432.0012   2139145   18751
 6-Oct-04    438.5    438.5    425.6    426.9   431.6909   2393336   13663
 7-Oct-04    426.5    434.7    423.3    430.6   428.2024   1842346   16662
 8-Oct-04   432.85   432.85     422    424.55   426.1662   1004312   11006
 9-Oct-04   427.05   427.05   422.25   424.45   424.5854    181834    2588
11-Oct-04   425.95     429    413.25   415.15   421.2948    543128    5810
12-Oct-04     419    420.75     405    406.55    411.698   2490913   10599
14-Oct-04     405    408.95     399    405.75   403.6768   1936889   11270
15-Oct-04    406.5   413.85    400.8    402.6   407.3554    972769   11155
18-Oct-04     405      411     402.5   405.55   406.8268    968698    8066
19-Oct-04     408      420    407.35   415.55   411.2219    818684    8597
20-Oct-04     417      424     410.3    412.2   419.0266   1319456   13504
21-Oct-04     413     415.8    408.1    410.3   411.4093   4680925   12636
25-Oct-04    409.1    409.1    390.2    392.6   398.7224    897641    9500
26-Oct-04    394.4     406     392.6    403.8   399.6312   1155033   13079
27-Oct-04     403    411.45    399.9   408.95    406.003    912818   11708
28-Oct-04     413      421      413    417.75   417.7319    785929    8579
29-Oct-04     421     429.9   415.05    416.8   422.7059   2098884   19107
 1-Nov-04   419.85   419.85   407.25    415.5   412.6738    917213   11433
 2-Nov-04    421.2   422.35    409.5    418.6    419.167    787090    7791
 3-Nov-04     420      422    415.15    419.5   418.9343    875495    9819
 4-Nov-04     422    426.25    413.2    416.8     421.21    919224   10275
 5-Nov-04    414.8     423      412    420.75   417.3003    835362    8935
 8-Nov-04     425      437      424     429.7   432.6071   1598342   12905
 9-Nov-04     431      431    421.55    424.3    425.299    711747    7679
10-Nov-04    425.4    430.5     425     428.9   428.2488    545343    5847
11-Nov-04     430     432.9   429.25   430.45    431.191    618767    7346
12-Nov-04    434.3     436     426.2   429.75   431.6042    159693    1911
16-Nov-04    433.9     445     429.8   440.05   434.6665    768523    7832
17-Nov-04    441.1     447      440     445.8   443.9215    707028    8234
18-Nov-04    449.9     450     440.3   445.25    443.416    565149    6697
19-Nov-04     447     449.9    435.5     437    444.1701    646363    7091
22-Nov-04    430.3     434     424.2    431.5   428.9529    402410    5071
23-Nov-04    434.9     448     433.5    444.6   440.9341    571227    6195
24-Nov-04    444.5   463.45    442.6   457.35   451.2465    889128   10209
25-Nov-04     460     469.9   456.45    464.8   462.2549   1132822   10658
29-Nov-04    466.7     496     462.6   490.65   480.4299   1352730   11718
30-Nov-04     492      493      480    482.85   484.8231    878901    9665
 1-Dec-04     485     489.1    472.5    478.4   479.9775   1469786   13136
 2-Dec-04   482.75    496.9   482.75    489.1   490.9696    948613    9643
 3-Dec-04    492.5    502.7     491      493    496.9752   1126769   12926
 6-Dec-04    498.9     503     493.1   494.75   497.1364   1166853   10942
 7-Dec-04     497     501.2     490      493    495.4658   1041401   10316
 8-Dec-04   495.95   495.95     482    483.25   488.5722    835818    8471
 9-Dec-04    490.1    491.6   473.75    489.3   481.4612   1313324   12886
10-Dec-04     492     494.7   481.25   483.25   487.4144    749279    8244
13-Dec-04     482      487     476.4   481.85   481.3453    877842    8360
14-Dec-04   485.25     489      481      487    485.5954    598497    6093
15-Dec-04    487.5    496.9    487.5   494.35    492.853    803203    7939
16-Dec-04    496.5   505.85    494.5   500.85   502.0906   1107079   11731
17-Dec-04   500.85   501.65    490.1   493.35   496.3014    734494    7758
20-Dec-04    493.7     496    487.15    493.7   491.9668    451167    5314
21-Dec-04    496.5     507     496.5   503.35   501.8796    921896    9965
22-Dec-04     506     510.9     498     501.6   505.1963    966998   10887
23-Dec-04     504     513.6    503.5    510.7   510.1657    822704    9019
24-Dec-04    514.9     516     508.2   511.45   511.4412    484932    5837
27-Dec-04     507    514.45     507     512.1   511.6938    399874    4661
28-Dec-04    514.9   517.85    507.5    510.6   512.1157    521097    5599
29-Dec-04    512.1    515.7     505    508.15   509.2064    593228    5812
30-Dec-04    508.9    511.1    494.6     497    503.4464    955444    9261
31-Dec-04   500.55   508.25   499.25   505.15    504.218    523717    5568
 3-Jan-05   509.75     523      509     520.1   517.1051   1272288   10861
 4-Jan-05   521.35     526    518.05    519.8   521.4352    612311    6314
 5-Jan-05     515      520      475    503.65   500.7294   1721481   14085
 6-Jan-05     505     509.5    491.2   495.25   499.9417   1572000   12843
 7-Jan-05     493     497.9     487    493.25   492.7115    651909    8233
10-Jan-05   495.55    495.9     471     475.1   484.2566    623318    6788
11-Jan-05     485      486     476.1   480.85   480.8498    834297    9099
12-Jan-05    481.5    493.1    471.1   474.25   482.2305    910123    9948
13-Jan-05   477.05     492    477.05    488.1     486.55    652283    7063
14-Jan-05     491      493    477.35   483.45    482.152    506652    6027
17-Jan-05     482      487     467.5    475.7   474.5219    790754    8663
18-Jan-05     476     478.5    466.1   468.15   471.4895   1080651   12629
19-Jan-05    468.5   474.95   458.55   461.15   468.2827    695627    7289
20-Jan-05    458.8    477.3    455.1   472.65   462.9758   1111628   12241
24-Jan-05     472      474    460.25   463.05   466.6683    415621    5655
25-Jan-05    464.1    481.4    457.7    478.6   468.4568    601539    8185
27-Jan-05     478      485      478     480.8   481.9569    589054    6644
28-Jan-05     482      493    480.25   492.15    488.843    827444    8326
31-Jan-05    499.9    507.9    493.9   504.75   503.1813   1306959   12160
 1-Feb-05     507     507.3     491    493.15   496.8896   1807258   11855
 2-Feb-05   496.15    497.5   483.55    485.7   491.4686    761997    8468
 3-Feb-05    486.9    495.2     485     493.2   491.8114    901364    7269
 4-Feb-05     497     499.9     488     490.2   492.4436    949990    8488
 7-Feb-05    489.9    494.7     486     492.3   490.4329   1257349    9638
 8-Feb-05    494.1     497     489.2    492.2    493.459    913812    9005
 9-Feb-05     497    501.65    491.2   499.95   497.2934    838353    8518
10-Feb-05     501     505.8     495     500.1    500.952   1010468   10834
11-Feb-05     500     505.3    496.9   503.85   502.8443    590056    6641
14-Feb-05    505.1   512.25    505.1    507.6   509.0603    650106    8060
15-Feb-05     508     508.1    498.6   506.65   503.8425    959167    8804
16-Feb-05     509     509.9   488.55    491.8   500.8715    817908    7606
17-Feb-05     490    492.45    484.1   488.55   488.0388    740930    7935
18-Feb-05    489.5    493.5     477     478.6   485.2717    705627    6576
21-Feb-05     480     482.5   475.35   476.85    479.232    716107    7956
22-Feb-05     476      484    475.05    482.9   480.4908    571888    6218
23-Feb-05      480    484.45   476.65   478.25   480.6186    418437   4874
24-Feb-05      477     481.3    470.7   471.75    477.079   1443337   6231
25-Feb-05      471     475.9     466     470.1   470.2922    808964   7228
28-Feb-05      484      484      460    475.15   472.3898    690862   7739
 1-Mar-05     477.9     478     462.5    464.7    466.949    604364   6303
 2-Mar-05     464.5     470    460.25   463.65   464.4649    619291   6886
 3-Mar-05    464.55    480.2     464      479    475.2887    770167   8416
 4-Mar-05      482      489     479.1   487.55   484.2324   1284126   9331
 7-Mar-05      492      492     475.1   478.95   482.4831    848697   7897
 8-Mar-05    481.35    485.1     478    481.85   482.0041    491698   6129
 9-Mar-05      461      483      461      468     470.712   1149293   9449
10-Mar-05      469     472.2     465     467.9    469.059    780316   6851
11-Mar-05    469.95    472.6   459.15   461.75   465.0638    947459   6894
14-Mar-05     463.8    469.2    460.8   465.05    464.963    641124   5064
15-Mar-05    469.85    469.9    454.1   455.95    461.199    708193   5325
16-Mar-05     458.1    462.1     453    456.55   457.6875    577213   4185
17-Mar-05      455     457.5   451.15    453.2   454.0563    942312   5179
18-Mar-05      452      464    446.55    461.2   452.6731   1380353   8421
21-Mar-05      462      465     448.1   450.35   453.5161    604302   3940
22-Mar-05     449.1    450.9     430     433.5   441.0647   1012743   5996
23-Mar-05     433.5    439.5     417     422.7   432.2927   1102263   6608
24-Mar-05     422.7   427.95    411.3    416.1   419.0949   1120565   8171
28-Mar-05    419.45    422.6   413.25    417.4   418.0192    880689   6010
29-Mar-05      418     423.3    403.1   407.85   413.7479   1217142   7724
30-Mar-05     409.9   415.75     405     411.1   410.3321    599254   5479
31-Mar-05      412     418.3    408.9   413.95   413.4529   1063172   7581
  1-Apr-05    414.1   442.55    410.3   434.45   425.1628    785828   7167
  4-Apr-05    434.4    434.4    420.1   424.45   426.3095    650110   4455
  5-Apr-05    423.1     425     405.1    406.2   409.9167    917450   6640
  6-Apr-05   402.25    414.8   402.25   412.25   411.5181    561533   5306
  7-Apr-05    418.4    427.4   413.25   423.75   420.4301    730485   7543
  8-Apr-05     426      427      419     420.8   421.8248    492731   5029
11-Apr-05    417.05    428.4     413     418.2   419.7868   1258541   7189
12-Apr-05     422.9   424.55   413.75    420.7   419.5484    471341   4997
13-Apr-05     422.1   426.85   416.05   424.55   421.1129   1409837   7691
15-Apr-05     420.5    420.5    407.1   410.25   412.8456   1859412   6543
18-Apr-05     407.5    422.8     403    420.85   416.3277    970683   7934
19-Apr-05      422     427.8    412.6    416.6   422.1654    755502   5652
20-Apr-05      414     434.7     414    433.25   425.8616    592513   7101
21-Apr-05    433.25    439.5     425     437.7   433.2927    507685   6259
22-Apr-05      440      441    431.55    436.9   435.3477    392837   4782
25-Apr-05     427.3     448     427.3    444.6   439.4708    412033   4797
26-Apr-05      442      445     432.8    434.3   438.2912    442321   4687
27-Apr-05     434.5     441    428.35   432.45   435.2746    341911   4617
28-Apr-05      430     432.9   425.15     429     428.757    410962   4520
29-Apr-05      427      427     410.1    411.9   417.3964    707181   5643
 2-May-05    414.75     422      411    420.75   416.6425    551225   5765
 3-May-05       420    427.85    416.8   424.25   423.8122    458208    4439
 4-May-05       425      427     416.7     420    420.6574    510991    5580
 5-May-05       423     427.8   418.25   420.15   423.7176    445211    4265
 6-May-05      423.9   428.45     416     425.5   421.0771    613033    6326
 9-May-05      426.5   439.25     424     437.3   433.9127    422490    4261
10-May-05       437      439     425.8   428.15   430.1008    740311    4975
11-May-05     427.15   433.85    424.5   429.35   429.6065    422711    4640
12-May-05       431     435.9     430    433.25   433.3801    291634    3092
13-May-05      434.5    435.9     431     432.6   433.4375    472383    3316
16-May-05      435.9    449.9     434    447.95   442.9204    558027    5395
17-May-05       452      454     440.5    446.8   447.4857   1472010   11407
18-May-05       440     441.9   433.05    436.9   437.4376   1329343    8761
19-May-05       443     443.9    433.5   435.95   439.3612    500190    3965
20-May-05       437      437    429.65   431.95   432.2684    386094    3749
23-May-05       434    438.15     430     432.8   434.6205    209866    2676
24-May-05       435     446.8   433.55     445    440.4925    519153    5789
25-May-05     444.25    446.5    441.4    444.1   444.5132    376412    4130
26-May-05       445     452.7   440.15   449.25   447.1009    516046    5273
27-May-05       450     453.5    439.2    442.3   447.6576    323320    3626
30-May-05      440.9    444.5   429.85    432.4   434.8485    583260    3973
31-May-05       433     437.8   430.55   432.95   434.6092    379679    3516
  1-Jun-05     434.5     442    433.15    438.5   438.6293    422885    3658
  2-Jun-05      439      443    435.05   436.65   437.4518    440971    3028
  3-Jun-05    436.65    439.5     433    437.45   436.2079    204954    1943
  4-Jun-05      440      440      435    436.95   437.2076     49338     799
  6-Jun-05      436     441.5   434.25   436.45   437.0626    208113    1788
  7-Jun-05      436     437.9   434.25   435.35   435.9953    185099    1421
  8-Jun-05      436     439.9     436    438.45   437.9487    122828    1389
  9-Jun-05      438     441.9   433.25    435.7   438.1296    363979    2835
 10-Jun-05     435.5    436.8   422.15    423.2   428.4606    388298    3829
 13-Jun-05    412.15   426.35   412.15   423.35   423.5329    272716    2768
 14-Jun-05      424      424     416.3   420.15   419.8516    174332    2284
 15-Jun-05    420.25    424.9     420     421.8   422.3778    126070    1732
 16-Jun-05    421.15     429     419.2   427.25   424.4107    342642    3159
 17-Jun-05     427.2    427.2    418.2    420.5   421.8423    232606    2674
 20-Jun-05      427      427      412    414.15   415.9085    217972    2566
 21-Jun-05    414.65     421      413    418.45   418.7884    248943    2453
 22-Jun-05     419.1    430.5     419    425.45   426.1648    633446    4362
 23-Jun-05    415.15    429.7     414     425.7   422.5704    861761    6468
 24-Jun-05     424.7     433    421.25   430.45    428.961    458853    3943
 27-Jun-05      428     447.9    421.6   432.75   436.8969    914309    6531
 28-Jun-05     433.5    435.9    415.1   416.55   424.8615    417871    4301
 29-Jun-05      422      429      417    426.85   422.6329    312095    4125
 30-Jun-05     428.4    434.9     422    425.05   427.7813    243035    3031
   1-Jul-05     426     432.8     425     428.2   428.9394    330378    2618
   4-Jul-05     431      431    422.65   426.75   426.7137    304720    2372
   5-Jul-05    430.1    446.5    425.6    443.8   440.6165   1204724    9880
  6-Jul-05     444     451.9   439.55   442.85    444.817    734786    6140
  7-Jul-05     443     447.9    433.1    436.7   438.9814    654375    5062
  8-Jul-05     440      444      431    434.45    435.004    703397    3647
 11-Jul-05    438.4    450.1    437.9   448.45   446.5933    896580    5505
 12-Jul-05     450     471.4     448     466.6   462.8144   1216159   10438
 13-Jul-05    468.6     470    458.25    460.5   463.0435    353452    3355
 14-Jul-05    460.5    465.9     453     455.2   458.9773    411411    3387
 15-Jul-05     452    465.45     452     463.7   460.4091    244856    2558
 18-Jul-05     465    469.75    464.2    468.4   467.6066    265593    2004
 19-Jul-05    465.1    477.5    463.8   476.05   471.6899    478633    4383
 20-Jul-05     478     479.8    467.5   470.15   472.4137    226882    2471
 21-Jul-05     472     474.7    458.4   461.35   467.8161    261543    2378
 22-Jul-05     464      474    460.55    471.5   468.2633    211450    2261
 25-Jul-05    462.9     477     462.9   472.65   472.9589    283279    2595
 26-Jul-05     474     478.8   467.25    476.5   474.0536    262446    2868
 27-Jul-05     475      485      474     479.1    481.379    163290    2027
 29-Jul-05    479.5   491.75   471.65   480.95   482.9919    811767    6944
 1-Aug-05      482      503     480.1   500.75   495.0292    826124    7506
 2-Aug-05      501     530.8     501     526.9   521.4206   1660691   11651
 3-Aug-05      528      528    507.25    509.5   513.7429    991701    7427
 4-Aug-05      512    516.65     500    501.75   505.6976    684472    6059
 5-Aug-05      502      514    501.05    502.9   507.5302    509458    4709
 8-Aug-05    502.85     506      475     478.2   486.8838    735645    5827
 9-Aug-05      478     482.7    467.4    471.8   473.8204    546069    5726
10-Aug-05     474.1   482.85     472    481.45   478.8547    521465    4830
11-Aug-05     482.3     504     482.3   497.25   497.0151   1331707    6760
12-Aug-05      502      505    492.55    499.2   499.5379   1171981    5734
16-Aug-05      503      503    489.55   492.05   492.6339    272128    2057
17-Aug-05     492.5    501.9   485.15    493.8   495.6766    568996    3635
18-Aug-05      496     501.9    489.1    492.5   494.9314    657409    4730
19-Aug-05      495     497.9     488    490.95   492.7193    422694    3363
22-Aug-05     492.5   494.85    474.2    477.1   483.0839    361416    2654
23-Aug-05     477.8     484     474.2    477.8   479.0651    382915    3149
24-Aug-05      478     479.8    468.1   473.65   472.7694    355883    3230
25-Aug-05     472.1     476      465     469.8   468.5244    252716    2558
26-Aug-05     473.5    478.4    470.5   472.65    474.027    263326    2213
29-Aug-05      473     479.4   457.05   464.75   461.9952    490885    3107
30-Aug-05    465.05   469.75     463     466.9   466.3375    287254    1808
31-Aug-05      463      467    460.65   462.85   463.1301    276004    2183
 1-Sep-05      464      473      464     469.7   469.8414    126141    1439
 2-Sep-05     472.5    498.5     472    492.25   490.3945    874147    5853
 5-Sep-05     493.8    500.4   491.55    495.5   496.6057    324479    2567
 6-Sep-05     493.1    499.8     489     495.6   493.4379    293564    2395
 8-Sep-05     499.7    512.4     499    510.85   507.4066    571849    4684
 9-Sep-05     512.9   515.25     508    512.65   512.4844    383640    3894
12-Sep-05      513      518    507.05   510.35   511.1304    278431    2924
13-Sep-05     511.9    519.6    511.9     515    516.0455    355490    3235
14-Sep-05     519    528.45     514      523    520.0041   1775541   5640
15-Sep-05     521     525.1   518.75    520.4   520.9919    480485   3131
16-Sep-05   522.85   529.85   520.95    524.2   525.2005    383591   2666
19-Sep-05    525.9    536.9    522.7   527.35   530.0561    620508   3949
20-Sep-05    534.7    534.7     520    521.85   524.3347    333229   2908
21-Sep-05     525      525      502    517.65   513.5409    452467   3379
22-Sep-05     515    517.65     498     499.9   505.5691    418954   3429
23-Sep-05     500      519    493.25    511.1   508.2504    459227   5201
26-Sep-05     515      523    512.05    520.8   518.3762    334311   2670
27-Sep-05    523.2    547.8     522     545.2   539.1044   1324139   9323
28-Sep-05     547      547    530.25    536.9   535.7403    952338   6333
29-Sep-05     539     545.5     533    535.85   539.8689    577910   3995
30-Sep-05     537      538     518.4   534.45   529.7627    476452   4399
 3-Oct-05   537.85    555.4    536.9   553.25    547.366    848412   6339
 4-Oct-05    556.5     572    553.25    569.2   563.1628    943413   7296
 5-Oct-05     568     576.5     558    570.95   567.9911    618900   6871
 6-Oct-05     565      567      552     554.7   560.5605    661852   5479
 7-Oct-05    552.2     561      543     546.7   551.7182    811580   8344
10-Oct-05     547      550    536.25     539     541.862    327030   3657
11-Oct-05    537.5     561    531.15    558.9   549.7649    946425   8043
13-Oct-05     558     563.4    537.5   540.35   552.6727    787972   7889
14-Oct-05    541.4    544.9     531    534.35   537.6247    588664   6625
17-Oct-05     535      543     519.2    526.6   528.7326    872090   6741
18-Oct-05    527.9     536      515    519.55   527.4307   1033292   6636
19-Oct-05     515    523.75   497.15    504.8   512.9471    717265   7577
20-Oct-05     510      520    490.05    501.6    507.785    926860   7970
21-Oct-05     505      514     499.1    512.6   507.8915    583931   6665
24-Oct-05    516.9     525     510.6    517.5   519.0811    818266   6977
25-Oct-05     518      523    509.75    520.2   516.7599    999617   8963
26-Oct-05     519      519     496.3    498.4   505.8568    875045   8069
27-Oct-05     499      499      480     484.6   485.4916   1557309   9575
28-Oct-05    480.5    483.5     457     460.8   466.9169    937838   7664
31-Oct-05     465    475.75     465      473    471.8349    478137   3888
 1-Nov-05     484     486.8     476      485    483.0432    248180   2885
 2-Nov-05    484.1     487    474.25   480.65   480.3494    818815   5253
 7-Nov-05    488.8   497.15     483    493.25   491.5925    890269   5191
 8-Nov-05    494.5    505.5     493     500.9   500.2424   1333389   7646
 9-Nov-05   502.05    508.5    492.5   496.15   500.0249    657461   6927
10-Nov-05   495.25     502    493.55    498.5   497.5253    434312   5142
11-Nov-05    504.2    515.9     501     513.7   509.7738    612340   5172
14-Nov-05     520      522     506.9    513.7   513.9826    607415   6450
16-Nov-05     514    521.15    512.2   518.85   517.7703   1022128   6414
17-Nov-05   520.75    534.7   520.25    531.1   528.7411   1092316   8779
18-Nov-05    533.5    547.9   533.25   545.85   543.7287    792515   7060
21-Nov-05     547     554.4     543     545.2   548.6114    677937   7057
22-Nov-05    541.5    547.5   535.35     537     540.812    412232   5018
23-Nov-05    535.5     556     535.5   550.55   544.0422    468087   6239
24-Nov-05     555.1    562.9     552     555.7   557.6157    760925    6407
25-Nov-05      557     576.1   552.55    573.9    564.344    968556    8849
26-Nov-05      574    579.95    570.3    572.3   574.6823    308761    2947
28-Nov-05      573     588.9     572     586.8   581.8851    687353    6698
29-Nov-05     588.5    588.5   572.35    575.2    577.738    439374    4950
30-Nov-05     576.2     583      554     555.6    568.384    608939    6096
  1-Dec-05     550    574.45     545    573.15   561.1237    877330    8523
  2-Dec-05     575      580      563     566.6   569.9791   1023100    9420
  5-Dec-05     568      570      551     554.6   561.3918    389766    4517
  6-Dec-05    554.6    564.5     546     549.6   556.1379    532680    5621
  7-Dec-05    554.8     561      551     559.4   555.2596    448116    5435
  8-Dec-05    559.8   566.25    553.2    564.2   559.0231    478943    5431
  9-Dec-05    566.5    579.5     560     575.4   573.0003    757873    4791
12-Dec-05     579.8     596     576.1    590.9   589.5239    869596    6814
13-Dec-05      596      631     589.5    626.3   612.4379   1819837   16198
14-Dec-05      629     634.7   613.05   616.85    623.666   1093372   12819
15-Dec-05    619.45    622.8     601    611.85   612.9749    477217    6761
16-Dec-05      612      621    602.15    619.1   612.5156    739107    8351
19-Dec-05      621     626.7   611.25   623.65   622.1391    846852    7695
20-Dec-05     624.8    637.7     620    633.45   627.8095    796885    7945
21-Dec-05      634     639.9     621    626.75   631.1996    949296    8475
22-Dec-05      627     642.1     624     636.7   632.2856    534692    5977
23-Dec-05     640.8    643.6    630.3   637.75   639.2361    911588    8677
26-Dec-05     638.1   642.75   621.55   637.75   631.8524    731236    7326
27-Dec-05     633.5    666.8    630.7    659.5   653.6838   1463819   13098
28-Dec-05      662      662     641.5   645.25   649.8882    624081    9584
29-Dec-05      645    661.95    635.1    654.8   647.6695    865192   11427
30-Dec-05    645.15     657    644.15     653    651.4159    356188    5698
  2-Jan-06     650      655    637.15   639.35   645.4225    316129    4414
  3-Jan-06     642    649.15     641    645.35   645.7662    226083    3998
  4-Jan-06     650     661.9    649.5   658.65   657.4304    425593    5256
  5-Jan-06    661.7    662.8   645.05   646.95   651.2301    461696    4950
  6-Jan-06     650      660      639    647.05    650.477    562310    6412
  9-Jan-06     649     652.9   638.15   642.65   645.7859    221893    3363
 10-Jan-06     645    648.85   633.25    635.9   639.5825    502888    5180
 12-Jan-06    639.4   647.85    625.1    641.8     640.92    377615    4857
 13-Jan-06     646    656.15    641.8   643.45   649.8825    736839    5530
 16-Jan-06     646      649    638.55    641.7    643.753    310550    3226
 17-Jan-06     642     648.5     622    628.85   635.0972    246936    3429
 18-Jan-06     621     628.5   610.25   617.45    617.969    542920    6282
 19-Jan-06    620.5    646.8     620      641     632.352    339479    4159
 20-Jan-06     648     664.3     641     659.4   650.8737    334771    4957
 23-Jan-06     650    655.95   641.05    644.2    647.802    424774    4222
 24-Jan-06    648.9     666     646.5   663.75   658.2718    442416    5488
 25-Jan-06     668     684.3     666     675.8   677.2217    509047    6774
 27-Jan-06    677.1    697.8     675    693.85   691.5914    467483    5769
 30-Jan-06    699.8    702.9   684.65   687.55   693.3838    434308    6063
 31-Jan-06     688      712      686     709.3   702.4347    828822    8694
  1-Feb-06     710     722.1     698    706.95   711.8721    999632   10590
  2-Feb-06     710     717.8   698.55    704.8    707.608    618165    8340
  3-Feb-06   705.55     733      698    718.15   722.6529   1324316   13433
  6-Feb-06   719.75   738.45   712.65    734.6   727.4025    591711    7335
  7-Feb-06   736.55   764.95     735     762.1   748.8439    948162   11030
  8-Feb-06    763.2     770    748.55   750.95   759.2633    839877   11197
10-Feb-06      765     766.8     751    753.85    758.563    545899    7239
13-Feb-06     759.8     798     749.1   791.35   773.9251    985557   11648
14-Feb-06      792      794     763.3    766.6   772.7643    724862    7159
15-Feb-06      775     781.7     765     768.9   772.3646    677149    8181
16-Feb-06     770.5     810    768.05    800.1   794.5097   1511554   16354
17-Feb-06    789.05     811    771.05   773.15   791.2898   1280440   13939
20-Feb-06      774      786     767.7   782.85   777.2111    872062    9883
21-Feb-06      786     799.4    785.5    792.1   792.1675    704635    9273
22-Feb-06      797    798.25     788     791.9   793.1496    499764    6440
23-Feb-06     794.9    797.8   782.75    785.7   791.7934    539193    5515
24-Feb-06     789.4   793.45    774.1    783.5    783.361    626955    6777
27-Feb-06      790     794.9    782.6    786.1    788.133    410239    4221
28-Feb-06    793.85    821.5    780.3   814.35   802.3609   1599189   15964
 1-Mar-06      815      855      810     846.1   836.6922   1577023   15514
 2-Mar-06      849     887.7     849     863.2   864.6536   1421321   14207
 3-Mar-06      865    909.25     865     903.9   894.7476   1762667   19313
 6-Mar-06      910      941     908.1    928.8   930.5873   1152652   13968
 7-Mar-06      932      932     908.2   911.45   915.8002    788777    9404
 8-Mar-06      910     918.4   875.65   879.65    898.591   1998878   15083
 9-Mar-06     886.1   887.85     841    874.45   865.5481   1703414   17445
10-Mar-06      884      899    881.05    895.8   891.3405   1368862    9823
13-Mar-06      900      908     885.6   888.45   892.9762    667394    7916
14-Mar-06      890    905.35    880.5   893.85   895.0812   1083036   11945
16-Mar-06      900     922.5     896      919    916.9779   1167919   11246
17-Mar-06      921      944     920.1   938.05   933.8813   1634786   12568
20-Mar-06      941     943.8     932      939     938.531    491251    5915
21-Mar-06     941.6    944.2     900     906.3   919.9076    560715    6807
22-Mar-06      907      923      896    917.75   907.7386   1087371   14629
23-Mar-06      920     925.9     902     905.7   911.8442    453492    7883
24-Mar-06    905.45     914     897.2    907.9   906.3245    478993    6805
27-Mar-06      911     918.5     898    901.35   907.5541    647980    4317
28-Mar-06      905     913.5     901    905.15   908.5591    764519    5186
29-Mar-06      906    909.95     898    903.85   903.4023    272301    4320
30-Mar-06     908.5    920.8     899     907.8   910.6986    498472    6481
31-Mar-06      916      938      909     932.6   926.7345    601234    8370
  3-Apr-06     937      974      937      972    957.1785    977798    9132
  4-Apr-06     975      975      955    962.25   962.9217    418810    6423
  5-Apr-06    966.5     990     955.2    963.4   963.8816    306984    5252
  7-Apr-06   964.95    972.8     920    927.35   945.3139    799137    7276
10-Apr-06     923.5    953.8     918    950.35   937.0705    428418    6485
 12-Apr-06     952      952      898    903.95   921.2763    371867    5567
 13-Apr-06     900     918.8     880    909.15   904.2172    796763    9852
 17-Apr-06     917      934      909      929    922.4151    768569    6159
 18-Apr-06     932     945.2    926.5    932.3   934.8558    442556    6102
 19-Apr-06     939      944     916.7   923.95   931.2553    349319    4690
 20-Apr-06     926      957     911.5    952.3   942.8652    850882   10068
 21-Apr-06     953     982.1   943.55   977.65   965.6564    805809   11574
 24-Apr-06     975      984      951    957.55   970.2137    361171    6179
 25-Apr-06     960      962     911.1   917.05   933.3205    513417    5916
 26-Apr-06    919.9    965.8    903.9    958.4   942.9573    425465    6667
 27-Apr-06    928.4     970      925    936.85   954.2909    378430    6117
 28-Apr-06    920.1     935      890    929.05   921.8645    388795    6314
 29-Apr-06     930    955.95     930     950.5   949.3018    134374    2041
 2-May-06      959    968.75   950.15    953.6   959.5037    184543    4019
 3-May-06     967.9     975    940.15   960.25   954.8374    346269    5285
 4-May-06      969      986      964    968.55   974.5486    483186    5828
 5-May-06      980     981.7   962.15     968    970.7882    631844    6605
 8-May-06     974.8     982     960.1   963.15   967.3008    340108    3189
 9-May-06      967      997      950    985.35   981.1334   1366693   10174
10-May-06     990.5     993      970    974.95   983.4666    629261    4946
11-May-06      980      980    950.25   954.65   965.3832    310432    3781
12-May-06      950      980      935     962.6   963.4131    743774    8411
15-May-06     966.6    979.8     905     919.2   948.3265    851774    8432
16-May-06      920      935      873    929.95   916.1088    834540    9860
17-May-06      942      971    936.25    962.2   953.9873    851889    6794
18-May-06      955      955      864     872.9   901.7688    823200   12514
19-May-06     899.9    913.4     810     848.9    862.074    962000   13886
22-May-06      855     889.9     660    761.95    771.777    752511    9851
23-May-06      775      798     736.1   781.05   775.1042    649113    8290
24-May-06      790      805      760     776.3   782.0916    656460   11747
25-May-06      768      815     743.1    802.7   769.0202    660509   10754
26-May-06      814    834.75   805.05    814.7   818.4412    440690    7392
29-May-06      820      836     810.6     825    823.5892    480607    7155
30-May-06      827      827    773.35    788.2   809.2335    482885    8707
31-May-06      780     793.9     742     789.7   764.5444    752944   12063
  1-Jun-06   794.45     805      731     740.4   772.0921    651459   12898
  2-Jun-06    745.2     794      740      789    776.0388    788492   14894
  5-Jun-06     793      812    765.55   782.45    792.208    716841   15401
  6-Jun-06     770      795      750     767.7   773.3725    556562   12493
  7-Jun-06     765     775.8    725.6   745.75   750.8913    484342    9651
  8-Jun-06   737.55     740    711.05   720.55    723.256    646111    9709
  9-Jun-06    715.1    768.9     705     756.5    748.842    521150    8189
 12-Jun-06     760      765      718     727.2   734.7147    625969   10489
 13-Jun-06     715     724.4     685    693.95    703.899    780765   12591
 14-Jun-06    700.1     735     650.5    659.9   692.3024    886106   14058
 15-Jun-06   678.65     708      669    694.65   687.2129    745039   12721
 16-Jun-06    712.4    753.9     711     725.6   737.9282    707004   10525
19-Jun-06      730    772.95     725    768.65   752.9301    691436   12864
20-Jun-06      760     778.6   742.25    760.6   762.3337    726936   11517
21-Jun-06      755     769.8     752    762.15   763.1667    522131    7333
22-Jun-06      774     798.7     770     781.2   789.3933    531985    7370
23-Jun-06     764.9    783.8    758.6   776.45   771.9027    896506   13042
25-Jun-06      780      794      765    775.35   779.1252     62379    1178
26-Jun-06      794    797.35   723.05   730.45   750.2661    606948    7752
27-Jun-06      731    757.55    721.2   745.25    738.903    925969   13284
28-Jun-06      739     746.8    722.9   741.85   738.3961    642253    8668
29-Jun-06      779      779      745    761.45   761.0294    500106    9217
30-Jun-06      772      821      770    794.45   802.0482   1148600   16513
  3-Jul-06     801     809.2    780.5    786.1   791.6139    464294    8933
  4-Jul-06     800      810    793.75     796    801.6174    467213   10296
  5-Jul-06     795     805.4   785.55   800.65   797.4396    652656   10096
  6-Jul-06     791     807.2   786.05   797.25   799.3378    470902    9141
  7-Jul-06     800     808.9     764    770.55   787.9244    472031    9534
 10-Jul-06   772.05   787.75     760     784.5   773.7789    390236    9629
 11-Jul-06    785.1    787.9     753     756.9   763.8136    589787    9777
 12-Jul-06   755.05    773.6   739.25    770.8   758.2381    586090   11979
 13-Jul-06     766     772.9    754.3   769.65   764.5141    461680    8912
 14-Jul-06     753      756     736.6   739.85   742.5058    542481    9542
 17-Jul-06     740      740      692    696.85   711.7953    524315    9950
 18-Jul-06     700     707.7     682    688.35   694.3334    992868   11575
 19-Jul-06     698      700      655    658.05   669.0964    990145   11398
 20-Jul-06     690    699.85    681.1   687.55   690.1223   1110890   10553
 21-Jul-06    684.9     686    664.65    673.1     672.18    324214    6952
 24-Jul-06    673.1   687.75    652.5   683.55    672.901    379685    8852
 25-Jul-06     695      708      692    701.65   700.2341    742211   13197
 26-Jul-06     709     733.5    707.8    728.8   718.9452   1309687   14774
 27-Jul-06     728    741.95    721.2   738.35   733.9588    785208   11847
 28-Jul-06   740.05    744.5   716.65   727.65   730.6662    740339    9442
 31-Jul-06   734.45    747.7     734    739.75   742.4429    233337    5743
 1-Aug-06      737     738.5    721.2   732.55   729.8584    225491    6017
 2-Aug-06      735     760.9     735    758.25   751.1155    466173    9320
 3-Aug-06      766     783.9    759.5    769.1   772.6281    685151   11204
 4-Aug-06      772     777.8     754    759.65   767.1387    306750    6875
 7-Aug-06      755    766.45     746    749.45   757.3904    502532    7686
 8-Aug-06      749    769.55     749     766.3   762.1432    259205    5095
 9-Aug-06      763      800      760     794.3    788.632    600766    9941
10-Aug-06     790.9   797.25   781.05   789.05   787.3869    399957    7245
11-Aug-06     799.5     811     791.5   794.15   800.7299    380474    7814
14-Aug-06      799      804    792.05     801    799.1406    214536    4895
16-Aug-06      809      825      809    816.65   818.3472    288384    5877
17-Aug-06      820    841.35    818.1    837.3    831.217    879190   11447
18-Aug-06     841.6    856.5     835    849.95   847.8773    858465    8914
21-Aug-06    820.15     865    820.15    859.2   851.2109    408613    7085
22-Aug-06    861.25    865.9     840    845.65   854.6875    292963    5833
23-Aug-06     842     855.4   840.25    847.5   849.4729   448525   7516
24-Aug-06    842.1     863     836.4    860.3   850.1739   312580   6803
25-Aug-06     866    868.75    846.5    849.8   853.9086   297971   5770
28-Aug-06    855.9   857.75   845.35   851.75   852.0663   153056   3263
29-Aug-06   857.75    858.9    842.3    845.3   850.9835   223837   3657
30-Aug-06   851.45    859.8    847.9   853.45   854.1374   255689   5885
31-Aug-06    857.9   859.85   837.55   845.15   845.1923   499553   6274
 1-Sep-06     850     869.9    844.1    863.4   857.5598   374802   6275
 4-Sep-06    868.1   899.55    868.1    897.3   886.1871   510893   7915
 5-Sep-06     898    899.75     880     886.4   887.1892   329181   5716
 6-Sep-06     892    896.45   882.25   884.25   888.0964   276681   4995
 7-Sep-06   884.25     900      880    897.35   891.7357   455865   7461
 8-Sep-06   900.05   904.75   892.05     898    900.5518   772281   9430
11-Sep-06     900      901    836.35   848.05   871.2053   420675   6950
12-Sep-06   850.05    857.5     837     853.8   850.3802   473486   7443
13-Sep-06     857      879      857    869.85   872.0378   504120   6703
14-Sep-06     875      879     861.5    864.7   869.0787   300162   5153
15-Sep-06     869     873.9   856.15   869.65    867.161   264368   4857
18-Sep-06     871      874     857.2     859    863.3381   165460   3036
19-Sep-06   860.05     864      824     831.1   849.3519   288475   5478
20-Sep-06   830.45     845    821.55   842.05   835.1456   408008   7028
21-Sep-06     850      853     838.1    848.2    846.605   306137   4676
22-Sep-06   849.45   849.45     833    835.45    839.187   377963   4494
25-Sep-06     837    857.45     835     846.4   849.7655   490205   6431
26-Sep-06     850     859.9     846     857.1   853.3525   264880   5260
27-Sep-06     858     866.3   848.25   850.75   857.4563   213981   3824
28-Sep-06     852     853.8     838    842.45   848.5996   532483   3505
29-Sep-06     845     865.7   844.05   862.05   858.7341   354526   5151
 3-Oct-06    867.1    876.8     856    869.65   867.5425   470031   6037
 4-Oct-06     872     885.9   871.15   880.25   879.3992   658140   9089
 5-Oct-06    885.9    901.9    885.9   894.75   895.0005   390696   6933
 6-Oct-06     897      899      885     893.7   892.2054   210951   3819
 9-Oct-06     889      910      880    901.65   899.3377   318729   5103
10-Oct-06     910     914.9    905.1   911.75   911.6454   204659   3414
11-Oct-06   913.25     915    874.25    880.9   895.6385   208074   4119
12-Oct-06     885      905     880.3   900.95   893.8268   228547   3980
13-Oct-06     908     914.9    897.1   910.65   908.0743   263626   4978
16-Oct-06    917.8    919.9   842.35    907.2   910.6164   170647   3862
17-Oct-06     905     911.8    892.4    900.2   900.2264   137732   3006
18-Oct-06    900.2    908.5    885.1   888.05   897.4568   137764   3029
19-Oct-06    897.9    897.9   881.25   889.85   889.5277   139832   2612
20-Oct-06     899     900.9     886    890.85   893.5253   113274   2195
21-Oct-06     900      904    882.25    885.1   887.5903    33713    875
23-Oct-06     899      899    876.55   878.95   885.2437    99041   1827
26-Oct-06    880.1     886    866.05   871.75    874.589   137037   2066
27-Oct-06     884    891.05   879.95    886.3   885.2876   144610   1738
30-Oct-06     888      901    840.05    852.1   866.2935   776746   8231
31-Oct-06      850     854.1     824    827.95   835.1678   1177674   10723
 1-Nov-06      832     841.4     826    829.25   833.1753    479613    6164
 2-Nov-06      831      845     827.1   829.05   835.6975    934617    7918
 3-Nov-06      837     837.4   808.25   815.15   816.8249    837646   10211
 6-Nov-06      820      821    809.55   816.25   815.5287    552739    6628
 7-Nov-06      832      832     815.1    818.4   824.1626    378385    4103
 8-Nov-06      841      841      795     802.2   807.1468    662560    7952
 9-Nov-06      806    812.45   794.55     804    805.0831    530294    6657
10-Nov-06      808     821.8     798     818.2   810.9249    747480    8211
13-Nov-06     824.9     835      821    833.75     828.93    377837    5347
14-Nov-06    838.15    839.5   819.35   829.25   830.1001    315377    4732
15-Nov-06      832      834      820    823.45   828.7384    335858    2970
16-Nov-06      826      832    809.25   813.85   818.9431    248084    3891
17-Nov-06     821.7    824.8   805.55   810.65    816.045    762790    4663
20-Nov-06     804.9    808.6     789    802.45   800.3776    394899    3722
21-Nov-06     812.4   821.95   805.15    817.5   814.8139    131507    3366
22-Nov-06      828      835     815.5    832.5   826.3007    260340    4566
23-Nov-06      836     842.7    818.1   822.85   831.4265    334240    5898
24-Nov-06      824     829.9     819    825.45   825.5383    158946    2729
27-Nov-06     828.1    834.5     825    828.25   829.8944    124442    2443
28-Nov-06     820.3    821.4     808    810.55   815.2719    316263    3594
29-Nov-06      820      821     802.5   809.95   812.6314    408512    4369
30-Nov-06      818     820.4     807     809.4    812.698    167489    2645
 1-Dec-06      815     847.8     810     842.9   830.4846    601425    7236
 4-Dec-06      850     887.2     850    879.25   874.2438    705310    9508
 5-Dec-06      888      892    873.05   882.35   883.3957    302161    5877
 6-Dec-06      886      888     862.6    880.6   875.9304    242622    4133
 7-Dec-06      878      896    872.25    892.2   884.1472    191766    4493
 8-Dec-06      892      897     861.1    866.8   876.0435    301292    4818
11-Dec-06     869.1    869.1   815.35    839.7   843.3164    355924    4374
12-Dec-06     839.7    851.8   756.25    820.5   811.8708    522741    6901
13-Dec-06      822      855    802.05    842.4   825.6906    267877    4937
14-Dec-06      853     860.9     836    853.35   849.3763    243993    4834
15-Dec-06      863     866.9    853.2    857.8   860.1529    169903    3248
18-Dec-06    860.55     890      830     888.8   868.7137    346088    7641
19-Dec-06      882      892    848.05   862.85   868.5818    377762    6428
20-Dec-06     865.1    880.4   829.15   835.95   849.6917    546924    7626
21-Dec-06    840.55     870      837    865.05   854.7356    277217    5005
22-Dec-06      864      868    847.35   859.25   858.4063    144705    3340
26-Dec-06      859      892     854.1    884.4   877.2969    337955    4215
27-Dec-06      885     913.7     879    906.85   904.0486    393349    7923
28-Dec-06      905      925      901    905.35   915.0502    389689    6759
29-Dec-06    911.25     914    890.05   900.25   906.1394    229408    4078
  2-Jan-07    900.9    934.8   893.15    929.9   918.6304    261566    5080
  3-Jan-07     939    959.45     936     939.2   946.8861    540735    8445
  4-Jan-07     946    957.85   942.05    947.1   947.7954    358707    4809
  5-Jan-07     947     954.4   928.65   933.05   944.0148    223533    3866
  8-Jan-07    931.8     942      901    927.65   920.4147   358838   6980
  9-Jan-07     932     934.9     902    910.55    914.071   261616   4640
 10-Jan-07     909      918    894.15   907.95   908.4486   347201   4435
 11-Jan-07     909     921.6     903     917.9   914.4648   306361   3766
 12-Jan-07    926.1    944.9   915.05   940.75   930.9008   459931   6027
 15-Jan-07     945     951.8     934    946.75   944.7206   313776   3476
 16-Jan-07     952      964     946.2    957.9   953.6339   261417   4189
 17-Jan-07     967     974.8     960    964.55   966.8682   266942   4306
 18-Jan-07    967.7    972.7     940    952.75   958.1308   201178   3190
 19-Jan-07   959.75    965.4     930     950.1    948.685   271978   4284
 22-Jan-07     960     968.8    942.5    964.4   954.8945   191412   4368
 23-Jan-07     969     969.7     945    950.05   955.3308   250508   4113
 24-Jan-07     955      955      908     916.2   923.2838   568879   8273
 25-Jan-07     924      932      915      927     924.342   158825   3354
 29-Jan-07   926.95   926.95    897.1   899.55   906.2427   152526   3120
 31-Jan-07   901.95     909    870.15   877.75   888.9837   268856   4560
  1-Feb-07     885    909.45     881    905.65    898.187   191731   3777
  2-Feb-07     911      922     904.5    910.1   913.4929   234656   3167
  5-Feb-07     912    922.35    895.5    919.1    912.512   189036   3181
  6-Feb-07     924     926.9     909     920.7   918.4369   185565   2981
  7-Feb-07    920.7     925    898.05   902.05   907.6227   141511   2375
  8-Feb-07     911      911    892.15   895.55    899.899   120077   2324
  9-Feb-07     895      912      893    905.65   904.3561   251069   3126
12-Feb-07      909      909      863    874.25   877.8495   398121   3988
13-Feb-07      870    903.85   850.15   865.35    877.835   277474   3896
14-Feb-07      858      866    834.05   850.55   848.3314   408750   5636
15-Feb-07      864      889     862.1    869.6   874.4535   233485   3245
19-Feb-07      880      883      863     867.9   874.1738   127173   2303
20-Feb-07      868     870.9     850    855.75   858.4874   149958   2809
21-Feb-07      857      872    853.35    858.9   861.4627   102325   2414
22-Feb-07    854.05   865.85     828     839.8    845.707   239733   2754
23-Feb-07      840      849     798.1    814.6   818.8136   479091   6823
26-Feb-07     814.6     849     798.2    839.6   819.6188   206635   4189
27-Feb-07      842      844     816.5   821.65   827.1503   144629   3387
28-Feb-07      798      811    758.65   783.95   788.3961   431167   6663
 1-Mar-07    791.15     813      767    789.25   793.3136   249889   4588
 2-Mar-07      790      795    770.05    774.5    783.129   219093   3706
 5-Mar-07    764.85    774.8    728.1    736.3   750.3047   500506   4870
 6-Mar-07      740      769      717     726.3   737.9042   827358   6726
 7-Mar-07      736      752      713     740.6   733.6623   327804   6105
 8-Mar-07     747.1     776      745     770.3   761.9876   408008   5201
 9-Mar-07    772.15     782      744     755.8   759.5489   378988   5375
12-Mar-07      760     774.7    756.3    764.4   764.3926   264699   3785
13-Mar-07    765.05     778     757.4    773.2    766.966   135135   2957
14-Mar-07      755     759.7   729.15   745.15   740.7499   333366   5298
15-Mar-07      759      759      724    725.85   736.6657   194046   3635
16-Mar-07     731.1     754     731.1   749.45   740.9263   243445   5400
19-Mar-07      755     775.7     748    770.85   763.3109    188999    4225
20-Mar-07    779.95    780.9    761.5    769.7   770.3649    204611    4040
21-Mar-07      769     778.5    761.1   776.05   768.9394    139349    2722
22-Mar-07      781      811      780     805.5   797.4126    305595    5580
23-Mar-07      805      807      784    789.45   797.3044    858556    4368
26-Mar-07     790.9    790.9   749.35   753.85   761.7663    267279    5984
28-Mar-07      743      750      715     718.8   729.7071    459613    7451
29-Mar-07      720     726.8    698.9    715.1   711.5556    898453   11921
30-Mar-07      720     733.5     716    727.75   725.9004    274267    6468
  2-Apr-07     700      714    661.25   669.25   680.8368    990007   14769
  3-Apr-07     680      690      671     681.1   675.9554    954731    8686
  4-Apr-07     685     690.9    669.1   681.85   680.2713    630966    8277
  5-Apr-07    681.5    694.8   679.15   686.45   689.3969    572900    6305
  9-Apr-07     690     709.2     690     703.4    701.188    251322    5895
 10-Apr-07     706    724.85     705    720.55   707.9051   1301427    6013
 11-Apr-07     719     730.4     714    721.35   721.5383    272732    4783
 12-Apr-07     714     717.6    706.5    709.6   711.0782    198798    4106
 13-Apr-07     709      727    701.15   725.65   721.3091    220375    4903
 16-Apr-07     729     753.5     729     750.3   745.4799    201269    4046
 17-Apr-07     745      761     725.1    730.5   745.6475    319868    4586
 18-Apr-07   720.05    740.5    719.1   721.85    729.434    159683    3369
 19-Apr-07     718    724.15    705.1   713.35   713.0212    292405    4728
 20-Apr-07     716    733.45    715.5   722.95   727.3809    256624    3636
 23-Apr-07    729.9     733      715    717.75   721.6571    187409    2994
 24-Apr-07     710    754.85     710     742.9    740.007    451960    6071
 25-Apr-07    750.1    767.8    750.1    758.8   758.9074    301266    4488
 26-Apr-07     765     789.8     748     766.9   773.0084    461111    6490
 27-Apr-07    750.9     775      739     748.5   754.6114    438933    5378
 30-Apr-07     745      760    733.05   750.45   742.2207    230462    3626
 3-May-07    753.95    764.5     730     734.1   748.1087    444839    6321
 4-May-07     741.9   744.35    726.1    732.6   734.9533    191937    4438
 7-May-07      740      744      719    727.95   728.4969    462570    4567
 8-May-07     733.7     735    721.25    725.5   729.3887    126543    2344
 9-May-07      730      734      713     723.4   722.4511    218440    4095
10-May-07      731      733      711    714.45   721.3023    182060    3200
11-May-07      715      719      700    715.45   710.0192    198318    5125
14-May-07    809.05   809.05     708      714    718.3686    254763    3168
15-May-07    716.65     720      713     714.6   715.9747    118087    2929
16-May-07    716.15     738      715     734.9   726.7556    161285    3976
17-May-07      750     756.5    738.2   750.75   746.3778    491915    5338
18-May-07      749      757      739    742.75    747.058    385902    6691
21-May-07    749.15    752.5    722.1    724.7   729.0264    407401    6692
22-May-07      725      741     724.9   726.85   732.0856    300712    6240
23-May-07     729.5    739.5    705.6   707.95   717.2869    611385    7525
24-May-07      710      717      705      712    712.7798    290453    4278
25-May-07      710     729.6     705     726.8   716.2471    327065    5759
28-May-07     733.5     741     727.5   733.45   734.0087    282059    4299
29-May-07       737     744.5    734.7    741.1   739.5702    308837    3568
30-May-07       740     744.9     737    742.15   741.9472    929926    2966
31-May-07       745     760.5   744.05    757.5   752.6934    455424    5798
  1-Jun-07     754.7     760     742.5   747.15   749.1044    380550    3667
  4-Jun-07     739.5    739.5     708    711.45   718.1393    707796    7363
  5-Jun-07      715     720.9     708    710.95   714.0971    157139    4027
  6-Jun-07      709      710     679.8     687    690.9303    566815   10896
  7-Jun-07      683     694.9   673.55    677.3   680.3532    325393    5965
  8-Jun-07      674     674.3   650.05    653.6   662.6823    320156    7886
 11-Jun-07      662      665      646     651.8    652.737    340463    6983
 12-Jun-07     657.9    657.9     635    641.35   643.7633    269400    5024
 13-Jun-07      643     656.9    641.3    645.7   648.1847    258846    6330
 14-Jun-07      655      662    637.75   642.65    644.291    570206    6539
 15-Jun-07      650     657.9    645.2    650.4   651.1057    432478    5740
 18-Jun-07      652      657      643    645.35   648.6518    282019    4478
 19-Jun-07     649.8   665.45     648    663.45    658.906    186767    4317
 20-Jun-07      666      690      666     686.9   677.2319    520387    7662
 21-Jun-07    690.25    697.5     682    686.95   691.0039    456659    7089
 22-Jun-07     688.8    688.8    673.7   684.45   681.2302    199700    3732
 25-Jun-07      685      685      674    677.15   679.2245     94369    2663
 26-Jun-07      677      687      672     684.4   683.3813    188477    2625
 27-Jun-07      689      689    666.25    671.9   679.4734    153419    2294
 28-Jun-07     674.9    674.9     661    664.95   668.3241    138577    2598
 29-Jun-07      668    674.95   665.15   669.75   670.5244     52018    1467
   2-Jul-07     670      688      665    684.05   683.9119    270248    3099
   3-Jul-07     686     694.4     684    687.95   689.5231    172288    3219
   4-Jul-07     695      705    687.15    697.7   698.7469    203926    5072
   5-Jul-07     702    712.25   696.15   707.55    705.355    166094    4802
   6-Jul-07    711.4     718    698.25    710.6   710.4034    185991    4107
   9-Jul-07   713.25    722.4   711.05    715.7   716.2407    240733    3307
  10-Jul-07    719.9    748.9     718    744.55   739.1546    526745    8159
  11-Jul-07     741      741    728.05     732    735.5162    126936    3256
  12-Jul-07   731.45     745      727     739.5   736.2534    187306    3400
  13-Jul-07   759.75    771.9   742.35    767.2     757.45    475225    6428
  16-Jul-07    768.5    779.4   752.25    759.2   764.4832    722738    6047
  17-Jul-07     760     767.7    746.3    748.8   756.3084    247029    4013
  18-Jul-07    749.9    749.9    731.1    743.1   741.2709    180879    3653
  19-Jul-07    783.1     790    742.85   778.05   762.5284    364278    6127
  20-Jul-07   781.15     791      761     767.1   779.0343    443534    5265
  23-Jul-07     760      780    757.55   771.15   770.5174    154431    3101
  24-Jul-07     773      774     743.1    747.3   755.6283    172264    3374
  25-Jul-07     745      745    723.25   725.95   730.9308    349947    3794
  26-Jul-07     728     762.4    724.5   730.65   744.4363    495509    7227
  27-Jul-07     733      733      695    699.95   704.2732    419911    7626
  30-Jul-07     703      710     693.3    707.2   704.4477    201778    3592
  31-Jul-07     711      722    686.25    699.3   708.0887   1367036    6620
  1-Aug-07     694.8    694.8    660.9    667.1   669.5774    451496    9376
 2-Aug-07     750      750     647.1    652.2   654.1304    830194   10199
 3-Aug-07     655      667     654.7   656.25   660.1864    257493    3836
 6-Aug-07   656.25   656.25   640.25    649.6   648.5364    257924    4427
 7-Aug-07     664      668     654.5    657.2   660.1465   1341876    3459
 8-Aug-07     662      672      655      661    663.3109    981751    2930
 9-Aug-07     665     680.5     660      663    670.0361    400326    5689
10-Aug-07     654      672     648.5   669.05   657.2751    190200    4252
13-Aug-07     684    694.75     670     692.2   687.1475    472051    6947
14-Aug-07     695      697    681.35    691.5   689.5296    227943    3975
16-Aug-07     670      675     652.4   663.35   665.4479    149545    4405
17-Aug-07     660     668.8     639     641.2   652.7884    491488    6004
20-Aug-07     659      669     645.1   649.55   650.4743    319618    3223
21-Aug-07     660      660     627.5    634.3   638.2949    469988    4351
22-Aug-07     637     642.8   616.15   618.95   622.7704    580578    5535
23-Aug-07     630    641.95     617     622.1   629.7026    312250    5526
24-Aug-07     623     661.7   622.85   657.65   643.8057    408182    6477
27-Aug-07     658      685      658     676.3   673.9351    177931    3853
28-Aug-07   678.35   678.35     658    663.05   663.5227   1180634    3585
29-Aug-07   655.05     677     645.1     675    663.9863   1408088    6457
30-Aug-07     685      699      678     681.9    690.735    607753    7996
31-Aug-07     688    710.85    685.1   701.85   702.8327    415314    8302
 3-Sep-07     706     708.4    691.5   702.95   701.4683    312236    5670
 4-Sep-07   702.95   702.95    681.1     691    691.1083    393369    5713
 5-Sep-07    697.8     712      687    698.25   697.2535    394923    6833
 6-Sep-07     690     715.9     690     711.8   710.1146    272330    6195
 7-Sep-07     721      721    694.15    696.5   706.6895    166402    3914
10-Sep-07     686     705.5   683.05   702.85   695.0918    223419    3792
11-Sep-07     704      708     687.3   689.65   695.7902    188908    3366
12-Sep-07    699.7     700      682    685.35   687.6841    430226    3340
13-Sep-07     686      699      685     694.6   693.0491    127284    2484
14-Sep-07     708      708    690.05    693.8   697.3701    111263    2542
17-Sep-07     693      705      686     696.3   693.4147    124862    1872
18-Sep-07    698.9   701.85     692     695.8   696.5522     78185    2101
19-Sep-07     710      734      707     722.2   723.4886    342432    7917
20-Sep-07    727.6     747      725      732    736.1608    232196    5846
21-Sep-07     725      747      725      741    738.9558    131545    3283
24-Sep-07     743      754      738     745.2   746.9106    115032    3310
25-Sep-07   750.05   750.05    735.2    740.6   741.3651    149490    2367
26-Sep-07    742.6     745      725     739.4   735.0907    131274    2933
27-Sep-07     748     759.7     742     750.5   749.5628    309927    4204
28-Sep-07     755      800    741.05   778.15   758.6285    623085    7883
 1-Oct-07     787      787      765    773.05   772.6634    716462    5641
 3-Oct-07     780      810      754     789.7   791.9084    335847    6730
 4-Oct-07     792     807.5    777.1    798.6   796.1966    312353    6475
 5-Oct-07     802      802     767.3    779.7   785.2827    209050    3011
 8-Oct-07     782      787      747     764.4   771.8247   1639570    4073
 9-Oct-07     750      798      750    791.75   780.7449    228797    4964
10-Oct-07   798.95     819    795.05   805.85   805.7981   252393    4914
11-Oct-07    814.9     840    803.05    830.4   822.5785   494826    7867
12-Oct-07    831.1     840      780     802.1   819.6139   282798    5105
15-Oct-07   807.25    821.7   807.25    818.1   816.3548   144749    2863
16-Oct-07     815      825    805.05    821.2    815.644   209477    3317
17-Oct-07     772      815      745    808.25   790.7267   289611    3335
18-Oct-07     815      821      755     783.7   805.4743   234356    3247
19-Oct-07     780    791.25     760      781    774.7908    86588    1876
22-Oct-07   757.05    782.9   757.05   772.75   771.3762   129435    2071
23-Oct-07     790    806.65   783.25   796.15   797.6826   126277    2454
24-Oct-07     804      810      768    774.65    776.497   228995    3231
25-Oct-07     775      807    770.15    793.3   786.1338    97383    2798
26-Oct-07     790      818      782     810.4   806.2186   226527    4183
29-Oct-07     820    836.45     800     807.1   823.1133   245123    5111
30-Oct-07     810     819.7    755.1    767.3   783.7131   544460    5413
31-Oct-07   773.25   805.15    751.5    757.7   779.3735   858017   11805
 1-Nov-07     778      800      740     744.3   750.1599   444167    5213
 2-Nov-07     733      759      720     755.2   746.2632   154901    3016
 5-Nov-07    756.5    756.5     735    740.05    740.832   352888    2449
 6-Nov-07     731    757.55     720    723.45   733.0402    73135    2319
 7-Nov-07     730     734.9     710    722.05   723.1061   132525    2165
 8-Nov-07    711.5    724.8     703     706.3   713.7062   131475    2492
 9-Nov-07     715      721      690     696.3   700.4617    32500    1520
12-Nov-07     684     693.9    676.5   684.95   682.6351   102040    2174
13-Nov-07     680      761     673.5   692.75   688.4597   155821    3358
14-Nov-07   704.15     736    704.15    707.3    714.309   139950    2215
15-Nov-07     715    724.75     695     698.9   706.6308   137230    2237
16-Nov-07     685     712.4   681.45   698.15   699.5425   156083    2885
19-Nov-07    709.9    719.7     698     702.6   709.8917   106561    1950
20-Nov-07     710      718      690    707.85   707.5194    98552    2455
21-Nov-07     712      712    683.75    686.5   694.3064   122882    2720
22-Nov-07     700     709.9    680.1     692     688.616   140391    2682
23-Nov-07     710     722.8    699.9   714.65    713.902   160282    3755
26-Nov-07     725      730    706.15    710.2   715.9424   115634    2415
27-Nov-07     710      720      705    716.55   714.0473   100930    2244
28-Nov-07     725      726      715     720.5   720.5744   113712    2362
29-Nov-07   725.05     741      718     722.3   731.7463   203428    3273
30-Nov-07     726     744.9     714    733.35     732.86   366043    4210
 3-Dec-07     744      749      735     736.8   741.1051    66507    1952
 4-Dec-07     744      746     729.3   742.45    738.315   195809    2344
 5-Dec-07     750      783      747    771.75   768.9774   324715    5071
 6-Dec-07    780.1     788      763    775.45   774.2171   165885    2209
 7-Dec-07     778     781.8     765     771.1   775.2914   133885    2178
10-Dec-07     773      773      748    766.25   759.5139    60776    2027
11-Dec-07     770      777     761.5   771.65   769.9752    69079    1559
12-Dec-07    771.4     779      758    769.65    769.298    64308    1465
13-Dec-07     771     786.9     749    759.85   770.0204   119075    2201
14-Dec-07     760      760    738.25   744.45   747.6196    168719    2653
17-Dec-07     747     748.7     690    701.25   716.5564    256192    4997
18-Dec-07     695     709.7     695    702.25   703.8144    182814    2428
19-Dec-07     722      725      680     691.1   704.2893    430512    4763
20-Dec-07     698      714      693     710.9   706.3076    403510    3320
24-Dec-07    724.5   730.95     715      728    724.4985    131154    3332
26-Dec-07     735      755      733     752.1   746.2306    143525    4101
27-Dec-07     755      760      732     736.7   745.3053    154292    3086
28-Dec-07     730     736.9    722.5   730.75   729.8361     94854    2601
31-Dec-07     742      745      735     742.1   740.3779    128970    2685
 1-Jan-08    742.5    765.5     740    763.05   753.2056    172477    3584
 2-Jan-08     765      797      754    794.15    771.376    763746    6007
 3-Jan-08     794      816     782.1   794.25   798.7027    344448    7667
 4-Jan-08   799.25     812     772.4    784.3   799.3278    452078    9196
 7-Jan-08     785     809.9    770.4   786.45   791.4853    295432    4803
 8-Jan-08    791.1     800     765.5    774.2   782.3562    200548    4119
 9-Jan-08     776      788      754    770.45   769.8265    253102    4827
10-Jan-08    799.9    802.3   744.05     749    780.8709   1030892   19487
11-Jan-08     752    776.95     737    762.45   755.8035    295353    6348
14-Jan-08     768      779      757      765    767.1992    177329    2894
15-Jan-08     771      779     758.1   769.25   768.2575    271530    3482
16-Jan-08   765.55   765.55    731.5   749.25   741.7494    204506    4474
17-Jan-08    749.9     754    732.25   736.85   740.0721    157253    3205
18-Jan-08     707     739.7     707     712.2   725.4136    116518    2847
21-Jan-08     714      714     638.1   653.55   667.9515    283299    5217
22-Jan-08     635     675.8     535    658.25    611.779    292332    3891
23-Jan-08     679      698      644     668.5   672.5502    137683    4315
24-Jan-08     670      692      652    661.45   671.3635     99229    3137
25-Jan-08     670      720      670    712.35   703.0278    262593    3926
28-Jan-08    691.2     738      673     714.7   696.7778    345561    3224
29-Jan-08     715      737      700    715.75   718.4784    124337    2942
30-Jan-08   715.75     720      688    696.15   701.9687    105060    2288
31-Jan-08     705     719.5    695.1   706.15   709.2048    148817    3319
 1-Feb-08    712.5     760     704.9    754.3   737.3181    310596    7351
 4-Feb-08     762      787      762    769.95   774.3241    219866    4846
 5-Feb-08   769.95    772.9     725    755.55   753.9288    103302    2863
 6-Feb-08     715      749      700    736.25   729.1643    125656    3734
 7-Feb-08     750      760      696     714.9    717.308    179447    3758
 8-Feb-08    720.9     729      699    711.15   712.0624    100301    2990
11-Feb-08     712      720    685.15    696.3   702.1312     64383    2717
12-Feb-08     702      710     687.2    692.9   696.4407     86857    2029
13-Feb-08     699      718      699    714.35   710.2308     79161    2369
14-Feb-08    720.7     749     720.7   733.45   734.3009     76527    2239
15-Feb-08     725     754.5   715.05    751.1   748.7961    555090    3709
18-Feb-08     760      760      724    732.55   731.8702    129997    2603
19-Feb-08     737      750      735     737.9   743.1509     53310    1970
20-Feb-08     735      735      701     705.7   709.6597     75895    3194
21-Feb-08     712.5    724.9     702    708.65   711.7234     62406    2157
22-Feb-08      710      710    690.25    694.7   695.8251     84218    2753
25-Feb-08    700.05     709      695    705.35   700.0193    101676    1939
26-Feb-08     713.8     714      700     702.1   705.3503     53186    1574
27-Feb-08      710     715.9     705    707.45   709.1175     76126    1871
28-Feb-08      707    714.45     701    710.25   709.2479     94057    1889
29-Feb-08    717.35   717.35   688.25   700.25   699.8789    411384    6703
 3-Mar-08      696     709.8     686    693.15   699.9346    152675    4219
 4-Mar-08    699.95    710.8   691.25    701.8   702.4019    155826    3546
 5-Mar-08      705     711.7     700    702.65    705.119    154433    3188
 7-Mar-08      696      696      658     671.7   670.0149    167218    3815
10-Mar-08      665     677.8     640     673.9   668.9274    115485    2422
11-Mar-08      670      681     655.1   658.55   662.3188    131319    4451
12-Mar-08      672      675      642     644.9   649.1473    276827    6601
13-Mar-08      637     645.5     615    620.35   626.0298    134215    4405
14-Mar-08      621     644.3    620.4   635.95   633.9376    113766    3433
17-Mar-08      625    629.95    596.2   606.35   607.1494    163878    4195
18-Mar-08      600      623      598      619    611.3926    190206    3986
19-Mar-08      632     654.9     625    650.45   645.3354    250186    4947
24-Mar-08     651.1    667.5    651.1   662.35   661.7204    169219    4212
25-Mar-08      670      684      670    679.95    678.838    103756    3044
26-Mar-08      690      690     651.1    679.4   666.0595    676066    7007
27-Mar-08      677      689      630     655.2   651.8824    988839   18722
28-Mar-08      658      660    634.55   645.95   645.9166   1375815    8460
31-Mar-08      642      645      620    623.45   629.1873    196513    5822
  1-Apr-08     626      633     615.5   627.45   628.1168    221058    3287
  2-Apr-08     641      645    632.15    637.8   637.7663    585934    2272
  3-Apr-08     647      652    621.05    628.7   634.0335    171177    4570
  4-Apr-08     600     644.8     600    613.65   614.0816    116560    4353
  7-Apr-08     615    634.95     609    632.65   626.2026    122400    2841
  8-Apr-08     635    635.95     623    627.15   626.8043     33324    1379
  9-Apr-08     621     634.5   620.05   631.45   628.1149    324751    1876
10-Apr-08      631      640      621    623.55   632.7905     63512    2626
11-Apr-08      629    633.75     620      622    626.1329     43186    1781
15-Apr-08      620     634.5     606     625.5   622.5183     59487    2402
16-Apr-08     626.9     633      611    613.25   618.2468    113045    3538
17-Apr-08      620      624      615     618.1   618.4072     55763    1986
21-Apr-08      621    631.45     620     622.7    624.359     87056    2410
22-Apr-08      623     634.7     615    631.45   630.6385     98853    2765
23-Apr-08     634.8     638    632.05    635.3   635.4898     63518    1863
24-Apr-08      639     644.9    625.5    638.7   636.4327    116538    3132
25-Apr-08      642      648     635.1    639.1   639.4266    135957    2137
28-Apr-08      643      643     628.9    633.6   637.7606    122613    2100
29-Apr-08      644    648.35     630    639.95   640.4172    155309    2046
30-Apr-08     646.3     664      644     662.2   657.6283    179620    4563
 2-May-08      670     693.4     670    690.45   685.9608    153489    5040
 5-May-08      693      693    668.55   685.55   680.0682    205561    4103
 6-May-08      678.6     685      672     681.8    679.928   178609    2046
 7-May-08      680.5     683      669    679.75   675.2666    67517    1598
 8-May-08       675      680      664     669.1   666.3567   105950    1582
 9-May-08      664.5   674.25     660     668.8   666.6985   114116    1164
12-May-08       667     673.7     662    668.55   665.5642    74900    1410
13-May-08       673     674.7   650.15   665.85   670.5033   192234    1887
14-May-08       665     679.7     658    672.55   671.2356   125006    2035
15-May-08       677    680.05     655    662.65   663.6958    90636    2746
16-May-08       663      674    657.55   669.75    667.023    55002    1918
20-May-08       656     681.8     656    678.35   675.0426   115366    1716
21-May-08       678      695      665    688.85   686.5308   112328    2514
22-May-08      699.7     767      656    661.45   662.4621   140189    3375
23-May-08       664    666.95     632    637.85   643.8292   131521    3332
26-May-08       637      637     621.1    624.2   626.0334   158998    1963
27-May-08       630      635     615.6    626.6   621.5229   105133    2733
28-May-08       635      644      612    634.75   626.7265   193669    4395
29-May-08      637.5     640      580    582.55   596.0895   670375   17278
30-May-08       590      593     574.3    576.9   580.4772   201306    6594
  2-Jun-08      582      592    555.55   562.95   575.7449   173837    3914
  3-Jun-08      565    576.85   555.05    570.3   570.2564   188199    3816
  4-Jun-08      572      573    537.95    542.5   549.2677   270333    5566
  5-Jun-08    540.05    544.2    522.8    532.6     530.38   243483    4750
  6-Jun-08    539.95     545     529.5   540.05   537.8883   214123    3297
  9-Jun-08      511      530     505.1    517.1   512.1065   149017    4388
 10-Jun-08      517      529     505.1    512.9   516.5891    91939    3176
 11-Jun-08      515    529.65     500     505.6   511.3582   149526    5126
 12-Jun-08      490     512.9     485    507.35   505.9814   165121    4160
 13-Jun-08      512     521.7     505     516.2   512.8514   226741    3783
 16-Jun-08      513    522.65     506    516.75   516.8599   115037    3348
 17-Jun-08    514.55     524    514.05   519.45   520.0102    55560    1494
 18-Jun-08     520.2    537.7     515    517.25      525.9   129453    4498
 19-Jun-08      518      518     501.2   503.05   506.3388    64832    2200
 20-Jun-08      505      509      483    488.85    492.736    81507    3424
 23-Jun-08    483.95   493.55    478.2    488.4   486.3006    83904    2845
 24-Jun-08     490.6   494.95     475     481.8   488.4013    44026    1846
 25-Jun-08      475      479    460.35   474.55   469.1854   154573    3277
 26-Jun-08     479.5   495.35    463.6   489.45   478.0307   197010    3924
 27-Jun-08      475      475    445.05    449.1   456.3908   144224    4968
 30-Jun-08      450      450      416     426.5    429.175   186922    4068
   1-Jul-08     420    428.95   405.05   408.45   413.6522   103986    3069
   2-Jul-08     405    417.45    383.5    413.4   401.9141   170348    4683
   3-Jul-08    401.1     409      383    390.45   390.3551    87991    3333
   4-Jul-08     395      405    386.55   400.85   397.2806    58051    2473
   7-Jul-08   403.05     408      389    392.55   396.4572   175201    4599
   8-Jul-08     388      392      374    376.35   378.7466   183020    5318
   9-Jul-08   385.25     409      385    404.55   398.3741   274349    6463
  10-Jul-08   397.55     415      396     399.5   402.7725   187743    5227
 11-Jul-08     402     407.8     390    399.65   401.0195   137175   4035
 14-Jul-08     400     415.5     398    409.45   410.0637   148974   4374
 15-Jul-08     405     409.7    391.9     404    400.2501    96848   3422
 16-Jul-08    405.3     407    384.55    395.4   392.6547   160866   4219
 17-Jul-08     407    423.45   402.05   411.55   413.5554   176748   5639
 18-Jul-08     419     423.6   412.55    420.2   418.4309    88126   3002
 21-Jul-08     428      435     415.9   420.05   423.3082    62840   2489
 22-Jul-08     422      428      403     411.9   409.3204   161530   4630
 23-Jul-08     425      447      424    437.55   435.9527   150935   4385
 24-Jul-08    446.9     454     433.1    439.6    442.578   104926   3019
 25-Jul-08     436      438      420    426.65   428.8521    75744   2255
 28-Jul-08     420     431.6     420    425.95   427.7574    39544   1518
 29-Jul-08     420      420    391.15    396.8   403.1416   143414   4318
 30-Jul-08     407      427    400.15    416.3   411.7905   246941   5473
 31-Jul-08     400      421     390.1   403.25   400.0031   466257   9160
 1-Aug-08      395      402      391     398.6    397.906   214562   6296
 4-Aug-08      399     406.8    392.2   396.25   398.8302   158726   4580
 5-Aug-08    399.45   413.35     395    409.05   406.6515   194128   4962
 6-Aug-08      418    433.15   415.05    426.7   428.1849   228658   6676
 7-Aug-08      428     447.8    425.5    444.2   441.1478   284927   7928
 8-Aug-08      436      450      427    443.45   437.6733   263099   6748
11-Aug-08      450      460      444     447.2   450.7925   158198   4415
12-Aug-08    449.95   450.95   433.05   436.05   438.3917   117246   3463
13-Aug-08      430    441.95    426.8    433.4   434.4922    82343   2764
14-Aug-08     433.4    436.4    425.1   432.25   431.7502   146370   2777
18-Aug-08      430      430     421.1    425.3   425.3886    74065   1878
19-Aug-08      419     426.1     418    423.35   420.9715    50427   1472
20-Aug-08      421     430.5    417.5   424.05   425.4026    43966   1611
21-Aug-08      429      444    413.15   417.95   430.5812   266367   7478
22-Aug-08      410      428      410     425.6   422.7151   115275   3663
25-Aug-08      422    443.75     422     434.3   436.3543   188548   5161
26-Aug-08      425     434.4   424.95   433.35   430.2408   593720   2841
27-Aug-08     434.7   438.75     420     422.8   430.6137   134343   2782
28-Aug-08      427     428.6    408.9   417.65   422.6722   229198   3289
29-Aug-08     419.9    444.1   417.85   440.35   434.6099   938398   4542
 1-Sep-08      450      450      416     437.8   432.7912   103047   2493
 2-Sep-08    439.95   441.95   425.05   429.85   431.8451   373038   5451
 4-Sep-08     431.1     432      418     428.8   424.9951   237035   5560
 5-Sep-08      417      425      417    419.95   419.6831   371468   4660
 8-Sep-08      437     447.9   431.25   436.45   435.7974   485779   6688
 9-Sep-08    422.65    425.5     339     420.4   419.4173   280022   4454
10-Sep-08     416.5   421.45   416.05   418.55   418.0402   113595   2786
11-Sep-08      430      437    413.05   424.15   422.0527   199058   3310
12-Sep-08      430      430      403    411.85   422.6963   273894   3866
15-Sep-08      400      405    383.25    390.6   390.4091   260061   4775
16-Sep-08      381     402.6     377     398.4   394.7066   184886   4947
17-Sep-08      403     420.4     400     417.7   411.6403   288002   5020
18-Sep-08     400    417.45    393.1    414.8   407.8813    126064    3472
19-Sep-08     429      435     418.5   422.85   423.6891    311059    4098
22-Sep-08   425.25   426.05     411     414.9   416.2411    356651    2751
23-Sep-08   404.25    419.5    389.8   394.05   402.3174    299260    4087
24-Sep-08     391    401.85    383.9   387.95   390.1529    171959    4632
25-Sep-08     388     389.9     380    383.95   383.8921    172356    3496
26-Sep-08     381    383.95     365     373.3   372.1362    162883    4422
29-Sep-08     375      375     348.5   355.85   355.6654    165329    3693
30-Sep-08   348.95     355     338.1    344.2   344.7621    396203    4234
 1-Oct-08     350      350    336.05   339.25   342.1646    274545    5008
 3-Oct-08     342      342      325     330.7   329.7107    253573    6488
 6-Oct-08     330    338.85   311.05   313.85   323.3315    341217    7985
 7-Oct-08     318     325.8   313.25    316.6   319.6065    221540    4897
 8-Oct-08     313      317     295.2    299.9    300.908    855029    8337
10-Oct-08     299      299      270    291.45   289.0259    417126    6147
13-Oct-08     300    307.95    294.8   299.25   302.5388    575127    4805
14-Oct-08    309.9     314    295.15    298.9   300.2981    834226    6677
15-Oct-08    295.2    303.8    279.5   282.05   287.9961    373357    6203
16-Oct-08     270    279.45    240.1   250.55    254.395    810747   11614
17-Oct-08    260.1     264      240     243.4   251.9769    487843    9127
20-Oct-08    250.1     259    232.65    243.9   244.5665    400306    7580
21-Oct-08     250    254.95     243    247.75   248.4772   1742340    7076
22-Oct-08   246.85   246.85   225.05   228.25   233.2779    312963    7841
23-Oct-08     218      219     191.5     195    203.9023    848191   14577
24-Oct-08     200      208     160.5   162.75   171.6166    973788   16146
27-Oct-08     163      176      133    140.05   142.4362   1190495   15508
28-Oct-08     155     159.8     148     155.2   154.3029    263493    5591
29-Oct-08    159.9    164.8    144.8   157.45    152.785    652205   12393
31-Oct-08     165      178     160.5    171.8   168.5748    580797   12059
 3-Nov-08     200     204.6     180     190.9   190.6975   1529933   16712
 4-Nov-08     192     196.9   178.15   193.85   185.2345   1008052   16534
 5-Nov-08   201.25     205    177.25    181.2    190.932    911289   15815
 6-Nov-08     171      175    154.55   159.15   161.3337   1134623   22070
 7-Nov-08    151.1   162.45     148     158.9   156.9241    983546   16499
10-Nov-08    164.5   170.95   159.35    169.8   165.7066    810504   13542
11-Nov-08    167.2    172.4     154     155.3   159.0965    753375   12593
12-Nov-08    155.3     156     145.1   149.65   148.9057   1007802   17693
14-Nov-08     159      159    135.55   136.95   141.7149   1088565   17253
17-Nov-08    139.9    142.5   130.25   140.45   136.5528    966926   16360
18-Nov-08     141     145.9    135.2    138.7   140.8291   1026722   17559
19-Nov-08    139.9    142.6     134     135.2    138.275    678888   11495
20-Nov-08     122     131.4     122    126.45   128.7658    650103    9582
21-Nov-08     126     134.9    124.2    133.6   130.7369    560100    8791
24-Nov-08    134.1   138.05     130     133.4   134.3102    500772    8162
25-Nov-08    141.8    141.8    132.5    135.8   135.6012    407059    6455
26-Nov-08     140     140.9   135.85   139.75    138.151    427236    7042
28-Nov-08     135    138.75   133.35   136.35   135.3907    328475    5642
 1-Dec-08     136     138.3   132.05   132.75   135.1453    310628    5075
 2-Dec-08   132.75   132.75     125     128.4   128.5382    372406    6059
 3-Dec-08     135      135     129.5    133.2   131.5861    692789    8583
 4-Dec-08    134.8     153      133     150.9   143.6822    995081   15034
 5-Dec-08     152     159.4    147.7    153.1   155.4707    765890   13312
 8-Dec-08    163.7    166.5   150.25     152    156.9309    741558   12479
10-Dec-08     157     169.4    146.3    163.1   155.3966   1157586   17338
11-Dec-08     165     172.8     158    160.55   164.9833   1115846   17047
12-Dec-08     155     156.4     147     154.1   152.7379    704983   11001
15-Dec-08    159.5    163.9    155.8    158.1   158.8964    559293    9699
16-Dec-08     158     167.4     154    164.95   162.7526   1144290   15184
17-Dec-08    166.9    169.8     160     162.1   165.0543    804430   10762
18-Dec-08     165      178     159.5    173.6   167.2996   1353133   14326
19-Dec-08   172.25    186.3    171.1    179.3   180.8373   1394863   20803
22-Dec-08    179.3   191.95    179.3    188.1   187.9825    952098   13742
23-Dec-08     180      184     171.5   174.85    176.647    695639   12968
24-Dec-08     170      170    158.05   159.65   163.0677    565440    9675
26-Dec-08     165    165.45   154.35    155.6   160.5455    499254    9843
29-Dec-08     150     155.6    144.8    148.8   147.8725    974805   14901
30-Dec-08     149     157.4     149     156.1   154.2774    683229   10479
31-Dec-08     161     162.9   156.05   159.05   160.2384    563760    9910
 1-Jan-09     158    176.95     158    170.95   165.1746    590446    9785
 2-Jan-09     177    182.45    170.1   175.35   177.4468   1224539   15326
 5-Jan-09     185      185    175.55   178.95   178.9873    745730   11111
 6-Jan-09     180     187.4     177     185.7   184.0387    999149   15581
 7-Jan-09     189      189      169    172.65   179.5133    536069   10177
 9-Jan-09     173      173     157.5   163.25   165.3053    347210    7322
12-Jan-09     161     167.7    156.3    161.9   161.7819    312155    7416
13-Jan-09    161.9    161.9    152.2   155.25   155.9137    415839    6779
14-Jan-09     160      160    153.05    156.7   156.0773    404318    7413
15-Jan-09     155      155     145.5   151.15   149.2077    549780    9914
16-Jan-09    159.7    159.7   148.25    153.4    152.609    394658    6678
19-Jan-09     155     155.9    147.8   150.15   150.2998    429307    6903
20-Jan-09    150.5    150.5   145.05    145.7    146.775    315206    5732
21-Jan-09    143.9    149.9    138.3     140    143.8306    657757   10550
22-Jan-09     140     144.9   131.55    132.7   135.9468    921541   12319
23-Jan-09    135.8   139.75    130.1    135.1   136.1641    768379   11470
27-Jan-09    139.9     142      136     140.3   139.6953    330751    6420
28-Jan-09     147    148.45    143.8   146.75   146.5067    529681    8761
29-Jan-09     150     153.3   144.05   150.55   149.5153    480811    8534
30-Jan-09   150.95    151.3     145    149.65   148.0001    541410    8587
 2-Feb-09     126      148      126    142.65    143.434    350354    5628
 3-Feb-09     146      146      132     133.5   134.8044   1419953   14624
 4-Feb-09    137.9    137.9    132.8   135.25   135.7484    453208    7218
 5-Feb-09   130.05    132.9    128.1    131.5   131.0274    610647    9238
 6-Feb-09   133.25    139.6    132.9    137.6   136.9773    668519    8962
 9-Feb-09    139.5   144.15    137.8   141.45   140.9395    385145    6295
10-Feb-09     144      144    137.65   138.85   140.1419    519968    7287
11-Feb-09    138.3    138.3     133    135.95   136.0549    441316    6024
12-Feb-09   135.95    138.2    132.5   136.05   136.7481    516059    5624
13-Feb-09    137.5   139.35    135.1   137.85   137.4331    696128    5921
16-Feb-09     140     142.8   135.05    136.1    139.165    690000   10058
17-Feb-09     135     135.5    130.4    131.5   132.5209    358367    6051
18-Feb-09     130     134.5    129.5   133.25   132.7492    352286    5021
19-Feb-09     135     136.5    131.4    134.6   134.7009    285858    4182
20-Feb-09    133.6   134.95    130.4   133.75   132.9511    354087    4857
24-Feb-09     133     133.9    130.2    132.1   131.9755    446027    6643
25-Feb-09   135.15   140.95    133.7   139.85   138.3799    869967   10971
26-Feb-09     143     151.7    138.6     150    145.5519   2176866   26463
27-Feb-09     150     156.5    145.5   149.45   151.1961   1941477   24717
 2-Mar-09    146.1    153.9    143.1   145.65    150.024   1266247   16725
 3-Mar-09     144     149.7    140.5   141.95   146.1028    870393   11912
 4-Mar-09     147    147.85   139.55    143.1   143.0025    918456   11891
 5-Mar-09    144.9   147.35   137.95    139.3   142.0017   1062891   12548
 6-Mar-09    138.1    139.5    135.5    138.5   137.8505    765923    8070
 9-Mar-09    138.5    140.5   135.65    136.7   138.1159    542613    6685
12-Mar-09     142     146.7    139.4   145.95   143.2545   1068949   11423
13-Mar-09     150    163.85     149     161.6   156.9687   1848859   21405
16-Mar-09     164    169.05     163     166.4   166.1969   1149736   16127
17-Mar-09    166.9    173.4     162    172.05   168.0708   1451422   17300
18-Mar-09    176.4   181.15   173.75   176.45    177.822   1300996   17848
19-Mar-09     179     180.8    168.2    171.6   173.4173   1190477   14845
20-Mar-09     168     174.4   159.15    160.9   166.3902   2004500   22570
23-Mar-09     165    173.85   164.65   166.05   167.9043   2720972   32285
24-Mar-09     167    171.95    160.8   162.05   166.5334   2020157   24853
25-Mar-09   162.05     163      155      160    158.7577   1444539   16887
26-Mar-09     161     174.2    159.1    172.7   167.3856   2273507   27952
27-Mar-09     174     192.7     170     188.8   180.5802   2953394   34203
30-Mar-09     186     186.5   168.95    172.3   179.0223   1674186   18279
31-Mar-09     174     185.5     170     180.3   180.4208   1910338   24533
 1-Apr-09     183     184.5    175.1   179.85   179.4683   2458453   23628
 2-Apr-09     183     207.5     183    202.95   199.8557   3861632   44230
 6-Apr-09     206     214.4    204.2   209.15   208.6193   1577628   19076
 8-Apr-09     204     225.3    197.5    222.3    216.617   2191564   26789
 9-Apr-09    226.1    235.3   218.75   225.15   228.4477   2209288   23316
13-Apr-09     232    259.45    228.2    252.2   243.5529   1660568   21074
15-Apr-09     246      294     240.1    281.2   278.9797   2869718   33529
16-Apr-09     275      299     240.2   243.25   265.0661   3126837   39203
17-Apr-09    246.7     258      229     236.3   245.0483   1774878   25556
20-Apr-09     236     249.5    231.3    246.1   244.2321   1777512   24146
21-Apr-09    237.2    243.5    228.3   233.35   234.4333   1802215   20886
22-Apr-09     230      244      228    232.25   233.7886   1007794   13596
23-Apr-09     232     248.4    230.6   245.35   239.9674   1519621   18313
24-Apr-09     247     254.5   233.25    252.4   244.1015   2487868   25836
 27-Apr-09     248.8    259.7     243    248.75   251.2801   1469562   18327
 28-Apr-09     254.4    254.4    230.3    232.8   239.4172    927491   12191
 29-Apr-09      230     244.5   223.15   242.35   234.2581   1697941   22536
 4-May-09      245.1    259.7     245     257.2   253.8107   1387062   18040
 5-May-09       265    277.95    254.2    272.5   268.6449   1775338   21494
 6-May-09      270.3    276.8    262.1   264.05   270.1333    977099   12947
 7-May-09       270     277.8     266     272.1   273.3389    857875   11939
 8-May-09       278      278      262     268.4   267.6834    715294   10605
11-May-09       265      274     252.5    256.9   260.4672    728837   10646
12-May-09       255    268.15   246.55    266.9   258.1846   1015320   14319
13-May-09       270      271    260.25    268.3    266.393    776617   10610
14-May-09      259.5    262.6    251.3   260.15    259.925    543270    7557
15-May-09      264.8    274.8     262     265.1   268.6319    745359   11464
18-May-09       285      306      285    302.85   298.5952     13638     167
19-May-09       315    319.85     276     305.5   306.8789   1159366   17539
20-May-09     305.85    374.4     300     363.9    352.284   2659575   31252
21-May-09      363.9     380     348.5   357.45   363.4057   1965511   21601
22-May-09       350     367.9    338.5    345.7   348.6059   1222261   15008
25-May-09       345    355.45     339    345.95   345.6525    667499    9133
26-May-09      346.4     349     322.1    325.5   334.8662    682560    8944
27-May-09       330      347      327    343.55   341.4452    728527   10335
28-May-09       353      353    328.05   332.65   335.5298   1011672   14267
29-May-09       339     351.7   331.65    336.7   342.2086   1861104   23919
  1-Jun-09      345     345.9     334    337.95   338.8465    919856   12320
  2-Jun-09      346      355     336.1   349.15     344.52   1300159   17454
  3-Jun-09    358.75    378.7    355.1     362    369.8649   1786170   24223
  4-Jun-09    363.85   373.65     352    369.45   367.6379    905199   11319
  5-Jun-09      370     402.4     368    389.05    383.959   2236490   27134
  8-Jun-09      395     403.3     360    364.75   385.2688   1066521   16360
  9-Jun-09    362.15    371.3     351     368.5   362.2153   1489229   14546
 10-Jun-09      373     382.5     359     361.3   369.9304    859305   11504
 11-Jun-09      362     379.9    353.1    370.3   368.6072   1105420   15951
 12-Jun-09      374      375      353    356.65   364.5195    835906   12068
 15-Jun-09      349      354    335.25   342.35   342.9909    692882    9651
 16-Jun-09    335.25     354      330      350    345.0311    682118   11326
 17-Jun-09      351      354     318.5   324.25   340.0449    986334    9493
 18-Jun-09     324.7    335.5     320     328.6   328.3019   1240252   11067
 19-Jun-09      335     347.5     333     345.3   342.2812    649234   11338
 22-Jun-09     351.6    352.5     331     333.6   340.1573    600730    8905
 23-Jun-09      325    347.35     317     342.6   338.6308   1324440   15550
 24-Jun-09     348.4    359.5    343.2     357     352.055    970182   13551
 25-Jun-09      360      365      335     337.6    345.139   1477424   19020
 26-Jun-09      345      345    328.65    340.3   337.5915    889378   13277
 29-Jun-09      343      343    312.05   313.85   320.6729   2231236   27278
 30-Jun-09     316.9   319.45    288.5   291.15   299.7059   3161841   31102
   1-Jul-09     294     304.5   290.25    299.3     297.25   1444538   20800
   2-Jul-09    297.8     303      286     294.3    293.319    905281   13220
  3-Jul-09    294.3     304    288.25    300.5   297.4148   1228679   18250
  6-Jul-09     301     307.7     279    283.35   293.9754   1125939   16306
  7-Jul-09   286.05     289     271.5   279.85   279.1182    993305   13542
  8-Jul-09     277     292.7     270    281.15   283.4343   1797344   24068
  9-Jul-09    279.8     284      266     272.3   273.4869   1058740   14039
 10-Jul-09   279.35     285      266     269.9   277.8557   1015477   16097
 13-Jul-09   265.05    269.5    254.3   262.05   261.3465    616203    9979
 14-Jul-09     270      276      266     273.6   272.7237    665245   10355
 15-Jul-09   275.05    290.5     273    288.65   281.8749    798621   12332
 16-Jul-09     295    307.75   293.05    296.2   299.8042    920369   14328
 17-Jul-09    304.8     318      301      316    312.7377   1301209   20279
 20-Jul-09    318.1   329.55   308.75   327.95   322.4773   1088178   15281
 21-Jul-09    328.8   336.85    317.6   327.15   326.5065   1079689   14470
 22-Jul-09    329.9    340.5    319.8   324.55   332.0593    848176   11920
 23-Jul-09     328     342.4     328     340.4   336.7265   1235346   12206
 24-Jul-09     345     376.7    340.4    373.5   362.6225   2218280   32586
 27-Jul-09   373.25     388     356.8   374.95   369.9458   2082054   23594
 28-Jul-09    384.9    424.4    380.1    414.2   406.7433   4241507   56757
 29-Jul-09     410      412     380.2   393.65   396.0011   2129509   26592
 30-Jul-09    388.6    402.9     385     395.4   395.4693    937343   14060
 31-Jul-09     400     424.7     399    421.55   416.6449   1985711   27646
 3-Aug-09     419.9   433.75     417    431.25   427.4526   1438109   21374
 4-Aug-09      435     468.2     434      443    452.1208   3900757   49697
 5-Aug-09     447.1     456     437.1   449.45   447.6675   2425151   33701
 6-Aug-09      445      448      415     418.3   431.4534   1668541   25026
 7-Aug-09      411     423.8   400.25    414.5   411.1329   2732066   40240
10-Aug-09    424.75    424.8    394.8   400.95   406.1302   2062476   28101
11-Aug-09      401    433.95    395.6   428.25   423.2622   3109828   41765
12-Aug-09      426     449.8     415    447.15   431.9759   2879805   39871
13-Aug-09      455      475      446    473.35   461.1019   2810491   41247
14-Aug-09      474      478     461.1    466.8   468.7151   1857105   31236
17-Aug-09      458     461.4    432.9   435.65   447.7936   1225631   18691
18-Aug-09    430.25     446    422.05    439.6   437.7761   2272985   34031
19-Aug-09     442.5    442.5   425.85    429.6   433.3134   1197814   18552
20-Aug-09     439.1     442     426.1   429.65   434.6647    826165   13366
21-Aug-09      433     436.2    423.1   432.55   431.6752   1316400   20479
24-Aug-09      444      460      437    457.75   450.9903   1205735   19103
25-Aug-09      455     493.6     454    490.25   475.5564   2766918   37570
26-Aug-09    494.25     505     482.6   498.65   497.5942   1806316   27625
27-Aug-09      492      496     483.5   485.95    489.821   1028642   15536
28-Aug-09      482      495      477    489.65   488.6494   1277969   19271
31-Aug-09      483      496     476.6   489.35   487.5024   1452554   18194
 1-Sep-09     488.1   523.65    475.1   517.85    509.972   2987758   43753
 2-Sep-09     510.5    526.9     503     518.2   518.0343   1964139   29834
 3-Sep-09      524     530.5     502     509.8   519.0241   1072049   15698
 4-Sep-09      430     516.8     430     508.2   504.7653   1425327   21145
 7-Sep-09      514      577     509.5   565.75   544.3522   3241277   41588
 8-Sep-09   570.15   574.85    547.3   562.65   560.8344   2710310   38414
 9-Sep-09    564.7    564.7    548.4   556.95   556.5189   1087700   18652
10-Sep-09    562.7    577.7    557.1    563.7   568.9713   1909208   27541
11-Sep-09    564.9    568.7    539.1   550.95   553.4824   1242857   17720
14-Sep-09    548.4    565.9   539.25    561.8   553.5413   1440204   22919
15-Sep-09   564.45    574.4    561.8   569.25   569.4677    838577   14513
16-Sep-09   574.95    607.7   569.75   604.65   590.6811   2482698   38207
17-Sep-09     610     619.9    598.2   606.15   608.7758   1366406   24644
18-Sep-09     600    606.65     591    598.95   599.3402    955000   16388
22-Sep-09     597    621.35     597     614.5   613.9751   1410657   22491
23-Sep-09     620      620    605.75    607.8   612.7801    720390   13910
24-Sep-09     601      610      595     602.8   601.5433    876811   15215
25-Sep-09     597     604.7    588.1   592.85   597.0386    652747   12207
29-Sep-09     602     603.9   585.25    590.8   595.8484    438195    8046
30-Sep-09    590.4    596.9   583.15   591.35   590.2177    651704   12003
 1-Oct-09     591      594    576.85    580.1   584.2943    500820   10625
 5-Oct-09     574      579     558.1   561.05   567.8784    485245    8611
 6-Oct-09     568     569.5    533.8   558.35   547.3678   1254178   16129
 7-Oct-09    564.9     574    553.55   557.55    565.017    655776   11556
 8-Oct-09    565.1     600      560     587.4    584.035   1623591   26243
 9-Oct-09     590      597      544     548.3     558.19   1691159   26657
12-Oct-09    544.9    556.6     540    550.25   548.7738   1092706   19619
14-Oct-09     553     580.4     552    572.65   570.0796   1588943   23475
15-Oct-09     580     587.4    566.4   572.55   576.1606    919113   15559
16-Oct-09     568      582    563.85    578.5   573.9719    720374   12390
17-Oct-09     594      594      570     576.7   578.7786    130202    2878
20-Oct-09     580     590.7    570.2   578.75   584.1671    831627   14950
21-Oct-09     575      580      555     562.2   567.1202    661366   11099
22-Oct-09     550      555      530     541.9   544.4961    881383   16047
23-Oct-09     550     553.8   525.25    529.4   536.0549   1155113   15656
26-Oct-09    531.5    553.3    519.5   539.35   537.7107   2317351   29590
27-Oct-09    530.1    562.8    530.1   547.75   553.4695   2544124   41675
28-Oct-09     549     570.7     543     562.1   559.9554   1837190   27527
29-Oct-09     551    559.85     534      555    546.7779   1530529   24521
30-Oct-09     561      575      553      565    566.5866   1214676   17003
 3-Nov-09     562     579.7    547.3   551.85   568.2165    849868   15681
 4-Nov-09   557.65    572.7     545    569.45   562.3891   1681469   17884
 5-Nov-09    574.9    578.7   556.65   575.65   566.8925    858875   14580
 6-Nov-09     584    588.25   565.85   569.55   578.4238   1138695   19331
 9-Nov-09    574.2     582     565.2   580.65    575.875    753763   12053
10-Nov-09   584.65   606.35   578.65   593.75   596.5695   1718304   27444
11-Nov-09     599    630.85     594    621.55   617.7487   1682588   28893
12-Nov-09   625.25   635.35     602     618.9   624.5411   1324810   21295
13-Nov-09     619     625.9    613.1    619.5   620.3066    624336   11833
16-Nov-09     630    639.75   625.05    633.9   634.6598    591554   10862
17-Nov-09     635      642     616.1    626.5   627.5294    994901   15033
18-Nov-09     625     649.3    623.5    646.2   639.7885    869351   14061
19-Nov-09      649    656.35    632.6    636.1   646.6747    755152   14692
20-Nov-09      628      647     626.1    642.4   637.6157    646309   12840
23-Nov-09     646.9    651.9   641.05   645.75   647.0906    488088   10234
24-Nov-09     652.4     663     646.9   649.55   654.9613    834768   16654
25-Nov-09     652.5     657     641.2    643.7    649.962    491279    9906
26-Nov-09      644     650.7     611    634.85   631.3721   1282647   20971
27-Nov-09      630      637      611     629.5   624.0308    822474   16934
30-Nov-09    634.25    665.5     632     660.9   657.7564   1126776   20182
  1-Dec-09     666      708      665    700.75   688.2855   1282799   25055
  2-Dec-09    714.9   739.45     708    729.75    726.012   1668769   31646
  3-Dec-09     735      735    701.25    705.4   713.4018   1243026   20485
  4-Dec-09     700     719.9    696.1   709.65   712.0406    815313   15646
  7-Dec-09     716    723.95    700.1   704.05   709.8855    699764   12637
  8-Dec-09    707.7     725     701.5    723.6   714.8693    895386   16297
  9-Dec-09     720    728.55   715.55   719.55   722.1263    663168   13729
10-Dec-09      720     723.4   711.25    712.9   716.0585    480758    8785
11-Dec-09      714     725.8     707    710.95   716.1139    589812   11485
14-Dec-09      730      730    701.05   710.45   713.3271    426148    8331
15-Dec-09      715      720      685    687.85   698.6714    668033   11763
16-Dec-09     689.8    712.8   686.65   709.05   701.9194   1027309   20685
17-Dec-09      709    716.25    703.5    710.3   710.7908    603110   12256
18-Dec-09      712     738.3    711.5   732.75   730.4185   1170666   23640
21-Dec-09      732      748    724.15    726.3   735.1784    689771   13081
22-Dec-09      731     736.8    721.1    725.8   728.2165    373995    8392
23-Dec-09      730     749.6    726.1    746.9   741.2231    665594   12228
24-Dec-09     754.9   788.85     747    779.95    770.241   1605461   27350
29-Dec-09      772    792.75     760     786.3   786.7695    871235   16529
30-Dec-09      789      797     781.2    787.8   790.3128    860670   16074
31-Dec-09     790.1    799.8     783     792.6   793.1703    825327   14309
  4-Jan-10     791    830.25     788     827.4   815.8322   1328970   25065
  5-Jan-10     835      842     808.1   810.95   823.5091   1160603   27514
  6-Jan-10    819.9     823    805.05    812.1   814.7795    699433   14117
  7-Jan-10   814.85     819     780.2   784.75   790.4524   1033054   24979
  8-Jan-10     787     804.9    784.1   789.15   795.0401    732309   16093
 11-Jan-10     799      799     783.2   788.35   790.4231    455409    9066
 12-Jan-10     789    796.05    780.9    785.1   788.4481    461068    9601
 13-Jan-10    779.9   793.25     760    785.05   782.1827    761870   14250
 14-Jan-10    791.4   794.85    780.1    782.4   786.4004    382634    5896
 15-Jan-10     788    802.85    775.3    796.7   793.9162    796459   15913
 18-Jan-10     794     812.9   785.35    808.3   803.4305    788768   17020
 19-Jan-10   812.55     818      801    803.35   809.7311    384538    8535
 20-Jan-10     813      813     799.3    803.2   804.6875    417855    7381
 21-Jan-10     799     802.9   777.85   781.05   790.9596    290755    6809
 22-Jan-10     771    786.35     755    778.55   773.2966    431061    9881
 25-Jan-10     772      783      759     768.2   773.9356    377255    7616
 27-Jan-10    759.4     767      710      716    732.1198    785269   13390
 28-Jan-10     725     734.9   706.15   715.25   722.9116    571775   12724
 29-Jan-10    710      720     672.5   694.35   692.2337   941301   18942
  1-Feb-10   699.4     723      679    719.05   703.0714 1325575    25067
  2-Feb-10    728     736.2     705    707.95   721.0193   903414   16440
  3-Feb-10   710.1     727     706.5    721.7   718.5085   545586    9191
  4-Feb-10    718      718     686.2    690.2   701.7596   528729   12982
  5-Feb-10    680     683.5     650    673.05   670.2982   776707   15421
  6-Feb-10    675      684      673     680.5   679.2962    63555    1611
  8-Feb-10    682     687.2    645.1    673.6   666.4688   753098   16171
  9-Feb-10   678.9     687      664     676.3   678.4178   534451   12138
10-Feb-10     683      687     667.6   669.85   677.9232   491571    9708
11-Feb-10     671     691.9    670.1   687.75   683.5747   465417   10127
15-Feb-10     690      702      680     682.4   691.3337   529497   10737
16-Feb-10     688     707.8     688      703    696.5957   482013   10115
17-Feb-10     715     721.9    708.5    711.4   714.1872   492717   10785
18-Feb-10     716    718.85   703.95    709.8    712.242   350102    8444
19-Feb-10     704    708.95    687.1    697.9   698.2766   419314    9004
22-Feb-10     702     714.3     695    704.95   707.5678   457685    7011
23-Feb-10     695      714      695     699.1   702.0068   594123   10296
24-Feb-10     692     698.5    678.1   687.15   685.8691   469873    9890
25-Feb-10     685      686      664     668.7   670.1045   468133   10773
26-Feb-10    668.7    718.7     666    711.05   699.1402 1510432    23964
 2-Mar-10     729      808      726     797.1   781.7185 3009325    53023
 3-Mar-10     805      814     795.9    807.5   805.2028 1772898    36921
 4-Mar-10    807.1    828.5    798.2   811.65   814.8536 1723724    34293
 5-Mar-10     815     816.7    793.3    795.3   809.7338 4789026    23272
 8-Mar-10     812     815.1    792.1   796.75   802.6723   778339   15680
 9-Mar-10     765     789.9     750     770.9    758.801 43805548   72421
10-Mar-10     780     792.5   775.05   778.45   784.3399 1158136    21318
11-Mar-10     782     782.4     767     770.9   773.3336   497893   10226
12-Mar-10     772     779.4     760     761.5   768.6941   469433   11148
15-Mar-10     786      786      758    768.45   767.7177   673265   14789
16-Mar-10     770     788.3     768    786.45   780.0746   699322   12387
17-Mar-10     790     795.8     778    779.95   787.8599   680602   15111
18-Mar-10     782    785.95   774.15   780.15    779.492   425792    8236
19-Mar-10    782.8    786.7   776.35    783.7   782.4103   379584    8187
22-Mar-10    774.9    782.5   758.05     760     769.815   421603    9138
23-Mar-10     762    770.95   736.05   739.05   749.9726 1052828    18387
25-Mar-10     734      738     714.5   725.25    722.556   963289   20315
26-Mar-10     729    757.25     728    749.65   743.4597 1223468    20380
29-Mar-10    753.7     760    735.15   739.65   744.6772   841445   15456
30-Mar-10     746    759.75     742     756.3   752.4861   837961   16520
31-Mar-10     760     766.7     752     755.7   758.7133   616591   13652
  1-Apr-10    755      780      755     775.9   769.7196   614201   12993
  5-Apr-10   789.9    789.9    768.1   780.85   780.8592   535446   11800
  6-Apr-10    783     784.9    768.1    774.3   774.0856   432168    7624
  7-Apr-10    774    796.35     774    793.05   787.4349   681391   14738
  8-Apr-10   792.4     793     771.1   773.95   780.5007   423416    9979
  9-Apr-10    779     814.7     779    808.85   802.5184   1152723   25813
 12-Apr-10    811      811      780    782.65   793.9363    693464   16702
 13-Apr-10    775      785    761.05   774.65   770.7588   1706033   20506
 15-Apr-10    783     797.6    772.2    775.7   787.3043    667925   14715
 16-Apr-10    780      789      772    784.65   781.8441    910046   14266
 19-Apr-10   773.1    779.4    763.5   775.45   772.4151    525302   11083
 20-Apr-10   776.2    798.9    775.5     792    790.3912    761273   13295
 21-Apr-10   799.7     812    793.05   809.15   805.3589    736179   17247
 22-Apr-10   803.6     854     803.2   836.15   833.6515   2174571   41816
 23-Apr-10    845     849.5   827.65    844.6   839.8719   1033942   23456
 26-Apr-10   849.8    860.8     845    850.75   853.2658    595002   14070
 27-Apr-10    849     854.9    843.4   846.85   849.3324    679065   14319
 28-Apr-10    830    843.65    819.1   821.45   832.2144    716055   12544
 29-Apr-10    830     849.4    822.1   842.85   838.5731    774980   15907
 30-Apr-10    847     877.9     847    872.85   869.0774   1334354   26795
 3-May-10    871.5    882.2     848    855.55    864.248    873823   19273
 4-May-10     865     869.3     839     842.2   857.0544    831058   17125
 5-May-10     830     842.1   816.55   835.65   828.3913    759580   17451
 6-May-10     832    834.35   808.15    814.6   817.9448    956143   21431
 7-May-10     801    802.45   756.55    762.5   776.5448    982343   20630
10-May-10     780      817      772    813.75   798.0527    771024   18454
11-May-10     820      821     794.7    799.5   805.1484    875157   19000
12-May-10     801     811.4    791.2   802.75   801.9322    682547   16700
13-May-10     811     835.5     811     831.1   827.8681    981649   23640
14-May-10    829.6    831.5    811.1   815.75   823.1943    497890   13602
17-May-10     808      810     776.4   788.95   788.0067    703035   17919
18-May-10     795      795     766.2   771.55   776.0052    827508   18893
19-May-10    763.9     765    706.65    714.5   734.4628   1471230   27860
20-May-10     720      732     696.1    712.1   711.9261   1410284   31271
21-May-10    689.8    714.8    675.1    710.3    696.866   1527948   32770
24-May-10     715    739.95    701.6    706.6   723.8644    952462   19460
25-May-10    699.8    699.8     670     673.7   683.5121   1129645   20522
26-May-10    684.2    713.4    679.1   709.25   695.2606   1227062   25552
27-May-10    711.6    749.9   704.05    742.9   727.7928   1477482   35134
28-May-10     750      774     743.6     748     753.345   1629585   36631
31-May-10    754.2    764.4    741.3   754.65   752.3399    955055   21722
  1-Jun-10    745     758.5    722.1   725.65   740.4936   1042005   21349
  2-Jun-10    729    747.95    726.2   744.55   736.4839   1321200   28333
  3-Jun-10    751     771.8     751     767.3    766.058   1011765   19804
  4-Jun-10    760      775    755.55     772    767.0029    807651   18272
  7-Jun-10    760      760    734.25    739.2   740.3016    808922   19515
  8-Jun-10   738.5     756    731.15   736.15   745.0987   1111034   22518
  9-Jun-10    735     744.7    723.4    728.1   732.4202   1774803   33194
 10-Jun-10    734     762.8     730    759.45   745.7226   1254500   24329
 11-Jun-10    770    772.65    758.1   765.05   766.0007   1153916   21793
 14-Jun-10    771      773      755    760.25   761.4446    650249   15668
 15-Jun-10    761     769.2   749.65   760.05    759.018    614788   15049
16-Jun-10      770       788    766.95     778.2   779.6928   1026212   24274
17-Jun-10      779      803.8     778       800    791.4871    996592   24136
18-Jun-10      800      810.8     793     799.45   802.6877    970459   22431
21-Jun-10      810       822    805.85     808.3   813.5706    614414   15813
22-Jun-10      805       808     792.3    798.05   799.5079    652792   15898
23-Jun-10      798      806.9   787.25     790.7   796.8947    837320   16799
24-Jun-10      795      797.7    782.2    784.95     788.71    553788   12798
25-Jun-10      780     789.35   766.15    769.45   778.3823    758080   16848
28-Jun-10      775      791.4     765      787.5   781.4522    481282   11660
29-Jun-10      785       787     765.3     768.5   775.0436    489029   13196
30-Jun-10      760      781.4    759.2    778.35   769.9117    645353   14978
  1-Jul-10    773.6      774     760.4    762.95   765.8809    654148   11935
  2-Jul-10   764.95     775.9   763.15      767    770.1409    539473   12296
  5-Jul-10     764      779.8    761.2      765    771.8957    452694   10860
  6-Jul-10    764.8     771.8     760     767.95   767.5231    443809    9877
  7-Jul-10    766.6    768.95   748.55     750.9   757.1987    609001   11043
  8-Jul-10     764      765.9   754.65    756.05   759.6622    379781    9039
  9-Jul-10    761.1     772.9    758.4     770.6   766.7389    614080   13874
 12-Jul-10     775      792.1    774.5    788.45   786.7764    747337   15956
 13-Jul-10     792     804.95    786.7     802.9   797.7103    596835   12633
 14-Jul-10     805      814.5    794.3     798.8    806.244    459713   10813
 15-Jul-10     800      812.4   791.65     810.1   803.9204    669137   14720
 16-Jul-10    812.9      833      808      831.6   824.9065    800351   20627
 19-Jul-10     824     833.95     822     825.45   827.4698    375513    9473
 20-Jul-10     829      832.9    808.9     812.5   820.4232    354494    7958
 21-Jul-10    815.2     825.5    815.2    820.95   821.2655    432996    8246
 22-Jul-10    818.1      840     816.3     835.6   826.4692    567733   11770
 23-Jul-10     842      846.9   832.55    837.45    840.418    580759   11803
 26-Jul-10    839.4     840.5    816.4    818.65   826.1481    337836    8845
 27-Jul-10     810      848.5     810     844.55   838.4743    798558   15102
 28-Jul-10   845.15     856.3     844     851.95   850.7038    548626   11910
 29-Jul-10    853.1      869     845.5     865.7   857.0562    650602   12401
 30-Jul-10    859.9     861.1    843.3    846.15   851.2191    461448    8504
 2-Aug-10      855     863.15    842.6     847.6   851.4556    438495    8453
 3-Aug-10      853       854     839.6     841.9   845.4473    349148    8219
 4-Aug-10    844.65     846.5     835     843.15    841.694    292461    6769
 5-Aug-10    843.15    865.55   843.05    860.85   857.8496    560750   13883
 6-Aug-10      855      900.9     855     894.35   889.6645   1549722   33480
 9-Aug-10      895      920.8     894     918.95   911.7092   1045086   18791
10-Aug-10     909.3     967.3   820.25     957.3   931.4547   5207106   94161
11-Aug-10     968.8   1023.55     964    1006.65   1008.314   3762463   78850
12-Aug-10      999     1031.8    990.4     1024    1010.632   1700680   39226
13-Aug-10     1020     1027.7   1008.8     1017    1018.851   1035700   24336
16-Aug-10     1009    1022.75    992.8   1001.55   1007.013    480451   12344
17-Aug-10     1007    1018.15    998.3    1005.5   1008.447    670070   15376
18-Aug-10      998      1055      998     1047.6   1039.741   1427713   34708
19-Aug-10    1046.7   1048.65   1032.4    1040.1   1040.096    613374   14403
20-Aug-10     1035     1037.7     1013      1015    1020.808    704686   14948
23-Aug-10     1024      1025     1005.9    1014.6   1015.547    414312   10970
24-Aug-10    1014.5   1019.75     1007    1010.15   1011.742    351855    8045
25-Aug-10     1006     1013.8     983.5     991.8    996.116    695638   14671
26-Aug-10    993.25     1018       985     997.65   1003.615    966382   23773
27-Aug-10     1000      1012      987.5     990.7   1000.855    456367   12978
30-Aug-10      996      1010      980.8    991.45   993.8389    432446   11043
31-Aug-10      986      1012     982.85   1007.45    998.859    951987   23014
 1-Sep-10     1015     1019.6     1002    1008.55   1011.925    520825   13019
 2-Sep-10    1018.2    1032.5    1014.1   1017.05   1023.746    585999   15435
 3-Sep-10     1022     1024.1   1010.05   1012.55   1015.667    248110    5793
 6-Sep-10   1016.55     1039    1016.55   1034.75   1032.413    429659   11763
 7-Sep-10     1030     1060.7     1030    1038.05   1046.966    408692   10449
 8-Sep-10     1033    1043.05     1026     1031.8   1037.813   5061930    7651
 9-Sep-10    1038.7    1042.7    1008.6    1015.5   1021.771    374486    9916
13-Sep-10   1023.25    1033.9    1017.1    1026.4   1025.871    479950    9460
14-Sep-10     1028     1067.5   1024.35   1054.45   1055.046   1255486   26326
15-Sep-10     1065     1077.2     1019     1024.3   1042.279   1015506   23076
16-Sep-10    1025.1    1040.8     1020     1028.8   1031.384    439490   11849
17-Sep-10     1035     1047.5     1030    1035.65   1038.446    360544    9696
20-Sep-10     1045     1059.3    1037.7    1056.2   1047.835    544891   12401
21-Sep-10    1064.9     1082     1050.8    1077.4   1068.607    941985   24229
22-Sep-10     1082     1089.3    1060.6   1070.65   1074.066    543772   14571
Total Turnover (Rs.)               Spread
                        Spread High-Low Close-Open
               31737552      4.65        -4.2
               44037424        2.6        1.1
               58131724        2.9        0.8
               19183842      1.95        0.05
             152555978         5.4       3.75
               84826805      2.25       -0.35
               73254935        2.8      -2.25
               19573440        1.6          1
               66870060        2.6       0.75
               18305825        2.2       1.15
               49028499        2.1      -0.75
               69723789        2.2        1.2
               78025540        6.3        3.7
             155952705       3.25         0.3
             103799426       3.05       -0.05
               56214086        4.6      -2.85
               51121699      3.75           2
               36451663        2.5      -0.45
               16752617      2.95       -2.25
               18807983      4.35       -3.35
               24067272        2.7      -1.75
               31176981        2.1      -1.85
               83979827        3.8       -2.7
               65122544        3.1      -0.35
               42565150        4.2       2.85
             211887099       6.45       -2.25
             335301967       7.55         6.5
             212524583           6       0.75
               35564420        2.3      -0.45
               90610138        3.8      -2.75
               54013949        3.5       -0.3
               26380605      2.85         0.1
               38056085        1.7      -0.45
               68543101        3.6        2.2
               51890269      2.25       -0.25
               53922011      2.25         0.8
             256587688       12.1      10.15
             304213577         7.2       -0.7
             176181583       6.75       -2.95
             159448517       4.95         2.9
             245015779       6.15         0.7
               60324159        3.2        0.2
             227334248       6.25        4.25
             136985375       6.65        -3.5
             269505498         6.4       5.45
             101430695         3.6      -0.15
109394014    4.5    -2.7
187817748    7.2   -5.65
117491497    3.8    1.65
106269162   2.85    -0.5
 98614065    4.7     2.2
106805436    9.9    -9.3
180404229   6.05   -2.65
180831449    5.1    -2.2
 92834284    5.6    -3.1
211389052   5.95    5.05
130615654   6.85   -6.05
157202696    5.6    -4.2
118229098    4.2    -0.1
 79051918    2.5   -1.15
 89404386   2.35     0.5
100511091    4.9   -4.15
119128860   3.95     1.8
160693466   4.55   -2.35
209802756   5.05     3.3
 60297313      3    -1.3
 74492002    2.1   -0.15
 59191499    1.7    1.05
 64244779   3.75   -1.65
 38406895   2.05   -0.75
 81213897    5.5   -4.35
123024677   3.65      -1
181285074   5.05     3.5
185938710   4.95     3.8
142118411    4.4    0.05
 88477469   5.95    -5.4
128571191    6.1     0.8
 36665104    2.8   -1.35
111105862    2.3     0.1
215988990   5.05    4.75
107097374    4.1    -1.5
129907231   3.95    2.45
 90569024   3.85   -2.15
172829095    5.7    -2.8
 76960635      7   -5.45
 89208188   5.75    -3.9
120624385    7.2    -2.4
 53474995    4.3    -1.5
110684883    3.4    -1.2
 60765957      5       2
 74692468   4.75    2.45
110646371    3.9     1.6
 59838621    3.3   -1.65
128550833      6     5.3
102499274    5.4   -4.25
 48627821    3.7    -2.1
 29120279   2.85    -0.3
 37062435   3.15    -1.5
 64527701    4.7     2.7
 40643317   3.15     1.9
 45888100   3.05   -1.95
 30227097    2.5    0.95
 53200559   2.85   -1.35
 14596471    1.9     0.1
 51608277   2.75    0.45
 43967541   4.65     0.8
 56704354    4.1   -3.15
 52442573   6.05     4.8
156914502    4.6   -2.85
 61262592   4.25    -2.5
110250947    6.9    -6.4
106791526   3.05   -0.35
 82086855    2.6    -1.4
167811061    2.4    -0.5
 67752291    3.1   -0.15
160487290    7.3   -2.25
 41459854    3.8   -2.75
 73404138   3.15    0.85
 92735783   4.25    -1.5
 88942239   3.55     1.5
 62516485      8     6.4
 47854863    4.5     0.9
 14021537    1.2     0.4
 38899215   4.45   -3.95
 31562345    3.2     1.3
 46861754    3.1   -1.75
 49560786    3.7    1.65
 33094351    3.4       0
 22935201   2.95   -0.35
 31578995    4.1    3.45
 38529767    5.6    3.55
 64183979   4.45    0.65
 46384616      4     2.1
 58379966   3.15     1.4
 80575486   4.45   -3.05
 67545174   2.75    -0.8
 31669881    4.7    -1.1
 23207033    9.5    -7.4
 26832892   6.55    -5.1
 31684097    2.8    1.45
 24552009     2.6   -1.45
 43069930     4.2     0.5
 28338654    3.05       1
 11821737    4.35    -3.5
 84512838    7.35    -4.8
 57557865     2.7       1
 36436484    4.85    3.45
 29632786    2.85     0.2
 50216412    2.85     0.4
 48737678    4.15   -2.45
 56593812    2.35     0.4
152533359    6.05    5.05
 51368390    3.35    0.65
 41133552     5.8      -4
 33704696    2.25      -1
 14957974       4       2
 29981499     2.5    -1.2
105031950     2.1    0.45
 27339426    3.45    2.15
100597341     4.6    -3.9
152535610     6.4     3.1
 66401967    4.65    4.05
167764306    4.25    0.05
121629065     4.9     4.1
255414168     7.8    4.05
133419965     4.3   -0.75
159229104     8.8   -5.25
150188402     6.9    0.95
259993858     6.6    2.65
118315137    4.25   -0.45
124275093     5.8    -1.3
 69922441    3.95   -1.85
 66460593     2.8     0.4
307442285     7.7    4.55
101098823     5.1    -1.7
100892833    4.55   -1.35
144263849     8.5    -5.7
 50338298    5.85     3.4
117241947    4.65    2.55
 52679956    4.75   -3.25
 71325110    4.45    1.15
130270802    4.45     3.6
205084135   10.55    8.05
128783991     5.9    -1.4
138096661    4.45    1.75
112306847     6.9   -4.85
149881317    3.95   -2.35
153914913     6.2      4.3
148806479    5.35      3.2
426108003   11.05     7.45
112303612     8.4    -7.35
150628413    6.05     0.95
218882359     6.2      3.9
112006307     4.9    -3.95
 61945616       4      0.2
343303497     6.6      5.7
 87049013     4.8     -2.5
220531420     7.5    -3.55
101652672    16.5     3.85
104630528     4.2    -1.55
 87706889    4.05      0.2
127782913    7.75     -3.7
124060247    7.95     5.55
182531216     8.6    -4.15
334195266    13.5     10.2
702242828    14.7   -12.25
439193761   11.65    -9.85
299451479     5.6        3
292567242    4.95    -0.95
299430076    10.3     7.55
355908418    8.85      5.4
234192315    8.05     0.45
208116570    5.75      0.7
169154483      12    -6.35
444687306    15.9     11.4
330779948    7.45      3.8
271544484   10.75    -7.55
321401215    8.55     0.55
293928355       9     7.05
363546389    6.35      1.5
379581052     8.8     2.15
321903852     7.4    -4.55
272886532    7.15     2.15
625477208     9.6     4.65
284526939    10.5      4.5
209012411     9.5    -4.35
219898861     6.6     1.65
234266030     7.2      4.1
161022260    5.95    -0.85
379266415   17.55    -7.45
433762020   16.45    11.85
283470738     6.8      1.7
255660438     8.2    -0.55
332813075    12.4     4.65
 188098980    6.75     1.55
 318340031      15     6.65
 373460646   14.55    -13.1
 356030195    10.5    -3.45
 346484515    8.75      6.4
 360018568    7.25     4.05
 195363469   11.25   -10.15
 220296521     8.2     5.45
 195200063    7.15    -1.65
 163821517     9.7    -7.05
 187651428    13.2    -11.4
 215674794      19    13.95
 253532979    11.2     -6.4
 245361699   13.45    -12.8
 494943143      16     6.35
 320229167     9.2    -4.85
 675094798   24.05     21.2
 477570327    9.15     1.95
 486091400    11.6     -3.4
 516391073   14.05      9.7
 379963032     7.7      2.9
 262927705    5.65    -0.15
 481424716   10.45      5.4
 290168271     5.9     4.55
 585493633      27    22.45
1010164113    14.1     0.65
 796872891   11.45     1.65
 806171228    16.3      8.5
1269820392    13.6    11.85
1062490305   20.35    13.25
 976257837   23.25    -20.7
1091571926   17.15     10.3
1164246927   11.35     0.55
 814297240      13     -2.2
 820425629    24.7   -21.05
1693668367    24.6     -3.1
1119909156   11.25      5.2
1018055410    19.2     -7.2
1384897660    27.8     14.1
 373635607    5.65     2.45
1707243556   23.45    -17.6
2059069901      19     -0.8
3366558980   19.45    -4.85
1109304088    7.85     -6.2
 973603528    11.2     8.95
1244766025   16.45     14.3
1469186163   17.65    -14.5
1927563095    16.8     -2.8
1393891930   12.25     -7.5
1354214145   14.35    -11.4
1021290795    14.1     1.35
 654260294      10     -0.9
 765271889   10.45      3.1
1424673199    10.5    -1.55
1037656274   14.25   -12.05
 293003565    10.7      5.5
1013263258   20.85    14.75
1421318963   16.85    -2.95
1309392052     8.3     -1.8
1062440621   16.15       -4
1434693747   23.05    11.25
1422836681    13.3     1.05
1566519996    17.4     12.9
1378053334    9.25    -4.45
1302710484    6.75      0.6
1243514044    15.5     13.9
1157126275   13.15        1
 697750422      10      3.1
 565304227    7.45     1.45
1130669294    20.1   -16.05
 741157438   10.85      3.6
 385696988    14.4     12.3
 520961791    9.95       -3
 628425309   11.85    -7.75
 806625466    12.1      1.8
 479226310    6.75     2.15
 568007111    24.8    20.85
1010576697    10.5      0.3
 933655943    14.8     6.15
 661978737    9.15     0.95
 288298355    5.35       -2
 608974092   11.35     -3.3
 382755545     5.6       -2
 399920097     9.5      3.8
 341352017    9.45      3.1
 471019554    13.6    -5.35
 805673611    15.5      7.3
 396466975     5.8    -0.85
 315310738    7.65      0.6
 513188856    12.9    -0.95
 489204624   16.75     -6.9
 671825635   17.25    -8.15
 472202341    15.6    13.55
 591239730   16.45     -7.7
 588634475    14.7    -0.25
1120422473    32.9    24.75
1218204277    21.1    12.75
1311430181   28.95      -21
1409665858   21.65     -2.5
1027642798   26.85    19.45
1210998527   37.35    -26.4
1291508580      35   -27.35
1890735146      66   -53.15
1497281817      46    42.85
2737987511    41.6    38.75
3825867500    31.5      6.5
3501923400      28     9.25
2961560086   14.85   -10.65
1846065133    24.7    -7.35
1587012704    34.4     30.9
2684142996   40.25    -27.3
1652030615   21.25    10.85
1585773715      16        5
1871296091    18.1    -6.35
1201448662    10.1     5.65
1243019512    14.9     1.55
1405886050    18.5     13.2
1221747145    14.5     2.95
 931643711     9.3      0.9
 874360116       9     0.45
1383367423      28      -22
1547199462      26     9.55
 863044841   36.15   -30.45
1657341563    22.5     1.45
2912006439   30.95   -28.45
1901661607    18.5     -0.2
1599461377      21     10.2
 790604436    12.4      8.8
1691689600   17.25    11.75
1048237532   20.35    -10.8
 915812592    15.5    10.05
 708107509    8.65    -1.65
1227549891    25.4   -16.45
1410507825    16.4   -14.85
1617657283   18.15   -13.95
1515321571   14.45      1.3
1570912928    31.8    -25.2
1494678099   27.25     -5.2
1277672430    15.3        3
1215201698   21.35    -19.8
1099362691    24.9      2.8
1094730324   22.35    -20.1
1496733859    19.1    -3.85
1317732334   12.15     8.05
1148050531   18.25     14.1
 786010994    15.7    10.35
 824144650    22.2     2.95
 803089446      12    -4.85
 651287769    20.6     15.7
 548963866    13.4    10.15
 963586425    11.8        0
 747927514      19      6.9
 690951380    19.5    -9.25
 500020411   15.95      3.1
 951786533    18.1      3.4
 495912839   17.05     -7.1
 739059432    27.9     8.45
 946508881   14.25    -0.75
 656392189   11.85    -3.35
 278561370     7.3     -4.9
 865971236   28.35   -26.65
 640382232    10.5     2.85
 889271767    24.9     20.3
 995892433      18     9.75
 620916975   11.95    -6.75
 703728126   33.75   -19.45
1210247477    21.4     -0.2
 737858845    17.1    -6.75
 820665700    20.9    -9.05
 906785244    22.3    -7.15
 845759750     9.8     1.45
 781651243   14.25      4.2
1415187991   15.35    -5.45
1088131404   17.75   -11.25
 960911909    28.5   -18.85
1081138617    30.5   -23.65
1223286901   22.25     9.15
1236534270    44.8     25.2
1613813139   58.85   -38.85
 856310994    82.6   -29.35
 871807877      38    21.75
 783213283    24.3     15.9
 969846325      18     -3.3
 779698460      25       -8
 738218090    22.6     20.5
 920625212   24.15   -18.05
 968396182   20.35     -7.8
 805914215    13.7    -8.55
1032610895    27.5   -21.25
 794699874   19.85   -15.45
1895839511      33    24.45
 832269006    12.3     0.75
 866058944   31.45    -20.9
1059916073    23.4     19.2
1045921282    13.3     1.55
1066702509    15.1      6.7
 955520478    11.3     3.55
 810855361      12    -4.25
 830906909   19.75    -12.6
 639635825    11.2     -2.7
 596380290    14.6      7.5
 721791136      14     -9.9
 805599186   20.35     9.85
 765709657      11     -4.5
1062466861      18    -12.3
 704745605   11.45     -3.6
 723933203    21.1    -17.2
1115842799   12.65    -0.15
1140903461    15.8     7.35
1187316276   14.85      1.2
1293874955    13.2    -4.25
1094950033    12.7     -2.9
1244877752    13.9      6.4
1039307919   10.65     -2.6
 753686810    16.6     -9.5
 932020434    12.5      8.1
1119602509    13.9      9.7
2223708910      24       -2
1037166598    41.9     36.8
 877665784   13.95     7.05
 775722968    21.5   -19.35
 936221319    12.7     -7.1
 896532108      13     9.35
 947677533    14.4      3.8
 852383753   13.25    -5.35
 674655306    8.75     -5.3
 722599841   10.65    -0.65
1140820354    12.2    -8.95
1346659033    15.6      3.9
 741434262    15.5      9.7
 833787124    13.7     -6.3
1010104963    10.1     -1.1
1299128143    15.7    -3.55
1441123759    19.1     14.2
1003574263   15.65    -1.15
1251747328    15.3     2.65
1158760792    11.4       -3
1055913479   10.65      6.2
1099993060   17.35   -11.95
 807643378    11.1     1.15
1824167268   14.65     5.95
1771081168   17.85    -13.8
1195249200   18.65   -10.85
1618031358   11.95     -9.2
 919701447   14.15    -6.35
1049271373   10.85    -1.85
 947804148   10.95    -8.15
 859558235    12.3     8.65
1443278089   15.75    -13.6
 767190887   15.55   -11.55
 849066525    10.4     6.65
 590417835    7.95        0
 597956327     6.8     -1.3
 610046094    12.5    -7.15
 409918551    9.45      7.8
 546796597    7.45      1.5
 552129491     8.6      6.9
 399463135    9.95    -8.55
 344434679     7.5     -4.3
 500471254    8.45        4
 447421296     5.4    -1.05
1110651456       7      4.1
 528866254    9.85    -6.25
 908643451    8.15      1.4
 563462278    8.85    -3.55
 635645711    10.9    -5.55
 768759746    12.9    -5.05
 402840455     7.9     5.15
 879039270   17.75    14.25
1501603836    11.9     6.35
 556907028     6.5      3.5
 694164014     6.4    -2.45
 785738455     6.7     -2.8
 887133227   11.55      1.5
 902286978    9.35     -4.2
1402385435    15.8   -14.05
1160540384   12.45     0.45
1054115590   12.65     5.35
 832574057   22.95     15.6
 714671553    9.65      1.9
 924113141   17.75    14.35
1033181386    12.9    -11.6
 788897044    11.4      4.1
 428003833   10.85     -8.3
  77204057     4.8     -2.6
 228816981   15.75    -10.8
1025503843   15.75   -12.45
 781877209    9.95     0.75
 396262739   13.05     -3.9
 394092347     8.5     0.55
 336660793   12.65     7.55
 552887182    13.7     -4.8
1925775949     7.7     -2.7
 357909601    18.9    -16.5
 461587236    13.4      9.4
 370606890   11.55     5.95
 328307619       8     4.75
 887210672   14.85     -4.2
 378509779    12.6    -4.35
 329922119   12.85     -2.6
 366774866    6.85     -0.5
 387186310   13.05     -5.2
 348596786      11     5.95
 691454025      13      4.7
 302705289    9.45     -6.7
 233542463     5.5      3.5
 266806738    3.65     0.45
  68924176     9.8    -4.55
 334051211    15.2     6.15
 313864948       7      4.7
 250596085     9.7    -4.65
 287095125    14.4      -10
 172614954     9.8      1.2
 251873443    14.5      9.7
 401215865   20.85    12.85
 523652524   13.45      4.8
 649891907    33.4    23.95
 426111516      13    -9.15
 705464261    16.6     -6.6
 465740155   14.15     6.35
 559976221    11.7      0.5
 580085147     9.9    -4.15
 515978531    11.2       -4
 408357475   13.95    -12.7
 632314525   17.85     -0.8
 365209408   13.45    -8.75
 422545082    10.6    -0.15
 290627418       8     1.75
 395860977     9.4     6.85
555853926   11.35     4.35
364530367   11.55     -7.5
221959191    8.85        0
462680804    10.5     6.85
488523835    12.9     -4.4
419715390    10.1      6.7
248014206     7.8    -3.45
204613049    7.45      5.1
266861929   10.35     -4.3
302075487    10.7    -3.95
481014816    16.5    -11.9
264067514       9      4.6
657906554      14    10.35
319280493    7.95    -1.55
861996082      45   -11.35
785908366    18.3    -9.75
321203080    10.9     0.25
301845834    24.9   -20.45
401171571     9.9    -4.15
438889073      22    -7.25
317368302   14.95    11.05
244283253   15.65    -7.55
375230053    19.5     -6.3
509515571    12.4    -7.85
325750094    16.4    -7.35
514656814    22.2    13.85
193957136   13.75    -8.95
281795032    23.7     14.5
283898630       7      2.8
404490169   12.75    10.15
657637388      14     4.85
898007645    16.3   -13.85
374497581   13.95   -10.45
443301067    10.2      6.3
467816479    11.9     -6.8
616645373     8.7      2.4
450928788     7.8     -1.9
416907423   10.45     2.95
506195945    10.8     -0.9
296706295     8.4     3.85
330943152    7.15      2.5
483269094     9.5    -1.35
409666838   21.35    -17.2
361602581    8.35    -1.45
342420820    16.5    -10.9
343181378    7.15    -3.15
274786939    8.95      6.9
201108600     7.8    -1.75
688585783    10.6    -5.25
380449421     9.9     -0.9
326356130      24    -8.85
282207179    15.5    -13.2
287638939    9.75    -0.85
366051709    16.2    14.45
621815451     9.9     5.55
409481973    16.9   -13.05
237000434     7.1      0.5
540986040      22        7
366014227     7.2     -1.1
440628929   13.45     -8.2
298098926     8.4     1.25
326617915    15.8    -13.9
264183167     9.1    -1.55
427862690    6.35     -1.8
624848643   17.45      9.2
274060669    16.9   -11.65
446685204    20.9    -15.6
476500195    22.5    -10.8
469623023   16.65     -6.6
368144946    9.35    -2.05
503589975    20.2   -10.15
245893145   10.75      1.2
439571508     9.4     1.95
334104834   32.25    20.35
277148079    14.3    -9.95
376078076    19.9    -16.9
231081019   12.55       10
307117863   14.15     5.35
207846169       8     -5.2
528318882    15.4     1.15
197750341    10.8     -2.2
593700572    10.8     2.45
767650132    13.4   -10.25
404122264    19.8    13.35
318946836    15.2     -5.4
252328525    20.7    19.25
219976195    14.5     4.45
171020697    9.45     -3.1
181076452    20.7     17.3
193865389    12.2     -7.7
148825171   12.65    -2.05
176202850    7.75       -1
295174779    16.9    -15.1
229663748      11        6
194194129   11.05     4.25
214952170    10.3       -5
188643729    9.55    -2.85
258134176   12.45      1.6
183323768   15.25     10.8
318408356    13.2    -8.85
181599398    9.35      2.2
126388364     5.9     2.25
204748518     4.9     -1.9
247161549    15.9    12.05
658703446    13.5     -5.2
581504645    8.85     -3.1
219764070    10.4    -7.05
166896225    7.35    -5.05
 91212066    8.15     -1.2
228682983   13.25       10
167320115     5.1    -0.15
230724638   12.55     4.25
144736651    14.3     -7.7
253629742   14.65     -8.5
165011991    7.25    -0.05
185489741    8.85        4
192903570    7.95    -2.35
 89402556     6.5      0.8
 21570948       5    -3.05
 90958406    7.25     0.45
 80702303    3.65    -0.65
 53792362     3.9     2.45
159469991    8.65     -2.3
166370406   14.65    -12.3
115504186    14.2     11.2
 73193569     7.7    -3.85
 53249168     4.9     1.55
145420928     9.8      6.1
 98123043       9     -6.7
 90656418      15   -12.85
104254434       8      3.8
269952401    11.5     6.35
364154681    15.7    10.55
196830025   11.75     5.75
399458758    26.3     4.75
177537317    20.8   -16.95
131901606      12     4.85
103965832    12.9    -3.35
141712157     7.8      2.2
130028202    8.35    -4.25
530821223    20.9     13.7
326845286   12.35    -1.15
287258437    14.8     -6.3
305980507      13    -5.55
400406639    12.2    10.05
562855859    23.4     16.6
163663651   11.75     -8.1
188828322    12.9     -5.3
112733920   13.45     11.7
124193052    5.55      3.4
225766368    13.7    10.95
107182169    12.3    -7.85
122354018    16.3   -10.65
 99014273   13.45      7.5
133979313    14.1     9.75
124413482   11.55      2.5
 78604380      11      4.1
392076893    20.1     1.45
408955485    22.9    18.75
865918570    29.8     25.9
509479324   20.75    -18.5
346135863   16.65   -10.25
258565304   12.95      0.9
358173626      31   -24.65
258738644    15.3     -6.2
249705968   10.85     7.35
661878442    21.7    14.95
585448921   12.45     -2.8
134059468   13.45   -10.95
282038009   16.75      1.3
325372325    12.8     -3.5
208269473     9.9    -4.05
174594263   20.65    -15.4
183441227     9.8        0
168250608    11.7    -4.35
118403617      11     -2.3
124823630     7.9    -0.85
226786501   22.35    -8.25
133957311    6.75     1.85
127825773    6.35    -0.15
 59266261       9      5.7
428676920    26.5    19.75
161138120    8.85      1.7
144855617    10.8      2.5
290159972    13.4    11.15
196609534    7.25    -0.25
142314557   10.95    -2.65
183449014     7.7      3.1
923288577   14.45        4
250328784    6.35     -0.6
201462197     8.9     1.35
328904039    14.2     1.45
174723538    14.7   -12.85
232360292      23    -7.35
211810209   19.65    -15.1
233402318   25.75     11.1
173298855   10.95      5.8
713849126    25.8       22
510205887   16.75    -10.1
311995641    12.5    -3.15
252406485    19.6    -2.55
464391902    18.5     15.4
531295100   18.75     12.7
351529709    18.5     2.95
371008075      15    -10.3
447763488      18     -5.5
177205138   13.75       -8
520311237   29.85     21.4
435490604    25.9   -17.65
316480322    13.9    -7.05
461102414    23.8     -8.4
544989886      21    -8.35
367919006    26.6    -10.2
470645595   29.95     -8.4
296573600    14.9      7.6
424746376    14.4      0.6
516562002   13.25      2.2
442647486    22.7    -20.6
756060449      19    -14.4
437892418    26.5    -19.7
225601737   10.75        8
119881670    10.8        1
393317267   12.75    -3.45
437649532   14.15     4.45
667017704    12.5      6.4
328746846      16     -5.9
216081222    8.45     3.25
312154910    14.9      9.5
312200747    15.1     -6.3
529227525    8.95     4.85
577552331   14.45    10.35
430913115   14.65    12.35
371923966    11.4     -1.8
222940031   12.15     -4.5
254659101    20.5    15.05
 424303746    10.9      0.6
 546598808   23.55     16.9
 177439476    9.65     -1.7
 399960452    16.9     13.8
 253843045   16.15    -13.3
 346111191      29    -20.6
 492290662   29.45    23.15
 583145628      17     -8.4
 218811430      19    -13.4
 296243557    18.5       -5
 248820701      10      4.6
 267740216   13.05      4.4
 434261427    19.5      8.9
 512647616    19.9     11.1
1114537076    41.5     30.3
 681898958   21.65   -12.15
 292522035    21.8     -7.6
 452714588   18.85      7.1
 526859779   15.45     2.65
 500291941    17.7     8.65
 599195233    18.9    -7.25
 338078049    18.1      9.7
 582719933    13.3    -3.05
 462033248    21.2    -0.35
 956874732    36.1       26
 405582855    20.5   -16.75
 560358472   26.85      9.8
 232026540   12.85     7.85
 204036754   17.85   -10.65
 145996753    8.15     3.35
 279797772    12.4     8.65
 300670333   17.75   -14.75
 365769735      21    -2.95
 143295366   14.75    -6.35
 321638357    15.6     -9.1
 242021006   22.75      2.4
 478858785   14.35    -2.55
 199917487   10.45     -4.3
 156828361    26.5   -13.15
 335507740   18.25    -3.55
 214670218    26.8     20.5
 217893642    23.3     11.4
 275169435    14.9     -5.8
 291229961    19.5    14.85
 344737693    18.3      7.8
 323307232    22.8    16.75
 301142126   18.25   -12.25
 582193292      26     21.3
 711610142    24.1    -3.05
 437418491   19.25     -5.2
 957020767      35     12.6
 430412036    25.8    14.85
 710025290   29.95    25.55
 637687759   21.45   -12.25
 414098806    15.8   -11.15
 762747285    48.9    31.55
 560147505    30.7    -25.4
 523005898    16.7     -6.1
1200944383   41.95     29.6
1013199048   39.95    -15.9
 677776231    18.3     8.85
 558188914    13.9      6.1
 396387612   10.25     -5.1
 426929433   15.05     -9.2
 491132069   19.35     -5.9
 323322909    12.3     -3.9
1283126765    41.2     20.5
1319482813      45     31.1
1228950362    38.7     14.2
1577142128   44.25     38.9
1072643276    32.9     18.8
 722362171    23.8   -20.55
1796173696   42.75   -30.35
1474386833   46.85   -11.65
1220122083   17.95     11.8
 595966927    22.4   -11.55
 969405109   24.85     3.85
1070955922    26.5       19
1526696014    23.9    17.05
 461054307    11.8       -2
 515806000    44.2    -35.3
 987048638      27    10.75
 413514031    23.9    -14.3
 434123099    16.8     2.45
 588076902    20.5    -9.65
 694610718    12.5     0.15
 245997353   11.95    -2.15
 453957768    21.8     -0.7
 557184292      29     16.6
 935927260      37       35
 403281254      20   -12.75
 295896237    34.8     -3.1
 755435312    52.8    -37.6
 401457849    35.8    26.85
 342592260      54   -48.05
 720446831    38.8     9.15
 708939677      25       12
 413726062    18.7      0.3
 325305182    27.3   -15.05
 802267030    45.5     26.3
 778134617   38.55    24.65
 350413067      33   -17.45
 479182602    50.9   -42.95
 401195338    61.9     38.5
 361132290      45     8.45
 358416303      45     8.95
 127561476   25.95     20.5
 177069687    18.6     -5.4
 330630584   34.85    -7.65
 470888239      22    -0.45
 613386701   19.55      -12
 328986733    21.9   -11.65
1340908135      47    18.35
 618857195      23   -15.55
 299685846   29.75   -25.35
 716561641      45     12.6
 807759840    74.8    -47.4
 764529435      62     9.95
 812691257   34.75     20.2
 742336051      91    -82.1
 829315165   103.4      -51
 580770662   229.9   -93.05
 503130219    61.9     6.05
 513411840      45    -13.7
 507944791    71.9     34.7
 360678872    29.7      0.7
 395822743    25.4        5
 390766700   53.65    -38.8
 575659128    51.9      9.7
 502986366      74   -54.05
 611900371      54     43.8
 567887147   46.45   -10.55
 430429756      45     -2.3
 363688203    50.2   -19.25
 467303676   28.95      -17
 390259027    63.9     41.4
 459908612      47    -32.8
 549579680    39.4   -21.05
 613453305    84.5    -40.2
 512000412      39       16
 521718187    42.9     13.2
520602952   47.95    38.65
554167829   36.35      0.6
398472986    17.8     7.15
419945390    28.7      7.2
692015368    25.2    11.55
 48601049      29    -4.65
455372530    74.3   -63.55
684201295   36.35    14.25
474237131    23.9     2.85
380595389      34   -17.55
921232529      51    22.45
367541576    28.7    -14.9
374526070   16.25       -4
520453752   19.85     5.65
376409776   21.15     6.25
371924735    44.9   -29.45
301956375   27.75    12.45
450487345    34.9    -28.2
444395751   34.35    15.75
352960876    18.6     3.65
402795277    19.4   -13.15
373204945      48   -43.15
689381432    25.7   -11.65
662502417      45   -39.95
766649983   18.75    -2.45
217930163   21.35    -11.8
255490408   35.25    10.45
519721468      16     6.65
941593187    25.7     19.8
576310313   20.75    10.35
540940702   27.85    -12.4
173239400    13.7      5.3
164576498    17.3    -4.45
350149768    25.9    23.25
529366897    24.4      3.1
235319791    23.8   -12.35
380612915   20.45    -5.55
197551325   20.55     17.3
473783301      40     31.3
314920898    16.2    -1.85
304656889    19.5    -5.35
171444438   11.95        2
235998229      16     7.65
730797665   23.25     17.3
727872968    21.5     8.35
347815825   44.85    39.05
250391804    25.9    -15.6
381009854   15.15      5.5
265747370    26.6     18.2
254439995   22.25    -16.2
130413867    12.4    -4.15
190481594    16.6   -12.45
218393539    11.9        2
422218367    22.3   -12.75
321415115    25.8     13.4
452746785   31.45     29.2
292045815   19.75    -11.6
245719412    14.2    -7.75
406511115      20     13.1
695479055    12.7    -2.05
366494309   64.65   -51.95
402643114    20.5     3.75
439611718      22    12.85
260864386    17.5    -10.3
229249624   17.75     0.65
142847914    16.8      -12
245016794      40   -28.95
340746072   23.45     11.6
259177100    14.9     -1.8
317181625   16.45      -14
416559296   22.45      9.4
226036012    13.9      7.1
183479347   18.05    -7.25
451864877    15.8    -9.55
304443557   21.65    17.05
407771875    20.8     2.55
578767779   14.75     8.25
349673113      16     8.85
188211613      14     -3.3
286644994      30    12.65
186576426     9.8     1.75
186359082   40.75   -32.35
204281426    24.7    15.95
239392004    17.8     2.65
155393954   77.55    -10.6
123989976    19.4     -4.8
123637240    23.4   -12.15
124384438   16.65    -8.05
101213188    14.9    -8.15
 29923331   21.75    -14.9
 87675419   22.45   -20.05
119851046   19.95    -8.35
128021435    11.1      2.3
672890015   60.95    -35.9
983555363    30.1   -22.05
399601727    15.4    -2.75
781057136    17.9    -1.95
684210107   29.15   -21.85
450774540   11.45    -3.75
311850764    16.9    -13.6
534783175      46    -38.8
426930739    17.9       -2
606150149    23.8     10.2
313200433      14     8.85
261794465   20.15     -8.9
278338413      14    -8.55
203166689   22.75   -12.15
622470968   19.25   -11.05
316068316    19.6    -2.45
107153732    16.8      5.1
215119124    19.5      4.5
277895995    24.6   -13.15
131216014    10.9     1.45
103273722     9.5     0.15
257840348    13.4    -9.75
331969663    18.5   -10.05
136117969    13.4     -8.6
499474228    37.8     27.9
616612925    37.2    29.25
266927713   18.95    -5.65
212519990    25.4     -5.4
169549367   23.75     14.2
263944890    35.9    -25.2
300156532   53.75    -29.4
424398161   95.55    -19.2
221183531   52.95     20.4
207241878    24.9     0.35
146142559    13.7     -5.2
300651385      60    28.25
328117193   43.95   -19.15
464716783   51.25   -29.15
236947232      33     24.5
124215683   20.65    -4.75
296486877    37.9     25.4
355606605    34.7    21.85
356585011      24     0.35
207875623   23.95      -11
240282492   41.65       29
512014455   23.45      0.2
339980840    15.8      1.1
211018459   25.75   -13.95
330279782      41    -4.15
239135597    32.9   -21.45
315414279   23.85    -1.05
280156337    18.6      8.9
428150137   29.85    14.65
296430657    17.8     1.75
249296124    17.8      5.9
258097731    14.8    -2.45
192754831    32.7   -14.95
258021439    35.4    -9.65
182778271    26.3      4.4
239318012    24.7   -18.95
525236761      47    -38.8
146808620      17        3
138225579   29.85    -27.4
239008592   38.85    -24.2
172210289   28.45    20.65
214356599    17.5     -0.9
172497627   26.85      7.1
170429736    17.9     -3.3
128438590   26.95   -18.65
108057171   18.85   -15.45
227055793      19    10.65
349490309      46   -34.75
243576394    53.7    -4.65
346755454   31.95    -7.45
204171781    26.9      5.6
111171301      20    -12.1
128737060    20.9   -12.25
 88149168   18.65      1.9
202743867   37.85   -14.25
392286229    50.9    -25.4
169361940    50.8       25
119629923    27.5   -20.35
339930382   52.35   -14.05
198240352      46     -1.9
171578085   24.95    -15.5
375531999    46.7   -28.55
610510964      52    -13.7
240497434      39      4.6
310897024      31     23.2
287859901      38   -16.35
202333957    18.4      4.4
103643957    20.6     8.15
246940846   30.55    -9.85
142947025      35   -33.15
180374812    22.9    18.35
144264997     27.7    15.85
157625124     19.4   -10.25
107150936     17.4     7.05
243685299       31     24.5
684530504       23   -15.55
203604124    41.55   -37.05
335382886       35    -24.2
639299270     27.9     -4.9
199090518     17.5     7.75
674033217    52.75   -30.75
645355552       19      1.1
429228034     21.8    -3.15
394955511    15.65     4.95
176223973     19.2     13.4
921286749    19.85    14.55
196786594     16.4     2.35
141360932     11.1     -4.4
158958501    25.85    16.65
150041990     24.5     21.3
238508759     35.9    -14.5
116478216     21.4      1.8
208490978    19.05    -4.65
186663397    17.95     6.95
135245041       18   -12.15
334453561    44.85     32.9
228633002     17.7      8.7
356442659     41.8      1.9
331223848       36     -2.4
171053662    26.95     5.45
332787927     34.5   -19.85
141064728    18.25     -9.3
336980815       25   -12.05
 92299037    13.75     -8.2
157812222       21     -6.6
131320291       22   -16.55
140809580       19     0.45
183013748   101.05   -95.05
 84547302        7    -2.05
117214777       23    18.75
367154414     18.3     0.75
288291192       18    -6.25
297006099     30.4   -24.45
220146913     16.1     1.85
438538474     33.9   -21.55
207029038       12        2
234259354     24.6     16.8
207033771     13.5    -0.05
228406642     9.8      4.1
689955995     7.9     2.15
342794623   16.45     12.5
285071681    17.5    -7.55
508296097    31.5   -28.05
112212501    12.9    -4.05
391629647    30.2      -22
221382154   21.35     -5.7
212161704   24.25    -20.4
222232803      19    -10.2
173429830    22.9   -16.55
167780006    15.6      2.7
367378566   24.25   -12.35
281588883    12.7      0.4
182932128      14    -6.65
123061903   17.45    13.65
352422682      24     20.9
315553129    15.5     -3.3
136041671    15.1    -4.35
 64097741      11    -7.85
128801653      15      7.4
104244134   22.75    -17.1
 92614345    13.9    -9.95
 34879337     9.8     1.75
184825814      23    14.05
118796563    10.4     1.95
142492654   17.85      2.7
117155227    16.1     5.55
132128636   19.75     -0.8
172422779   11.35     2.45
389345982    30.9    24.65
 93363488   12.95       -9
137904674      18     8.05
359959191   29.55     7.45
552521038   27.15     -9.3
186830110    21.4    -11.2
134080341    18.8     -6.8
277772333   47.15    -5.05
345528191      30   -14.05
118991771   22.45    11.15
130167552    30.9    -25.7
255787053   21.75   -19.05
368874887    37.9     2.65
295732072      38   -33.05
142142043    16.7      4.2
967982724   35.75    -11.7
302311507    33.9    -27.7
 543055146   102.9    -97.8
 169993366    12.3     1.25
 167273106      16    -6.65
 885834699    13.5     -6.8
 651206157      17       -1
 268232878    20.5       -2
 125013732    23.5    15.05
 324368651   24.75      8.2
 157173440   15.65     -3.5
  99514406    22.6    -6.65
 320837663    29.8    -18.8
 207903283    23.9    -9.45
 299990924    32.5    -25.7
 361566797   26.65   -18.05
 196624635   24.95     -7.9
 262789913   38.85    34.65
 119913944      27     18.3
 783377440   20.35    -15.3
 934951185    31.9    19.95
 419796249      21     -3.1
 291896270   25.75    13.85
 219023668    16.9    -3.05
 271860594   21.85   -11.95
 275361454      25     0.45
 193385504    25.9     21.8
 117594538   26.85    -24.5
 155296712   22.45    16.85
 131440326    20.7   -14.35
 295859600      18   -14.35
  88214064      14      8.6
  77591494   17.95    -14.2
  86581144      19      3.3
  54459932    9.85     -3.1
 247745637      27     12.2
 170933591      22      4.4
  97205942      22       16
  85918616      16      2.2
 110826674   14.85    -9.45
  96498295      20     -3.2
 232309749    17.7      2.5
 472690058   58.95    23.15
 553583979      22   -13.95
 265960065      56      9.7
 248694385    30.4      6.6
 164163349    34.7    -22.3
1265460571      40    -17.6
 178632081      48    41.75
203377801   23.95      6.9
407033229   36.95     15.5
231785172      60      -29
118166543   14.45    10.85
170858657   19.95      6.2
229003160      70    36.25
188767744      66    -31.3
 67087587   31.25        1
 99843079   25.85     15.7
100728965    23.4     6.15
177813927      42   -29.35
 76556064   36.85     18.3
182630285      36     20.4
201764010   36.45    -12.9
426700419    64.6    -42.7
668715747   53.65   -15.55
333196289      60    -33.7
115596916      39     22.2
261430706    21.5   -16.45
 53610898   37.55    -7.55
 95829637    24.9    -7.95
 93834527    21.8     -5.2
 22765004      31    -18.7
 69656082    17.4     0.95
107276477    87.5    12.75
 99967540   31.85     3.15
 96970949   29.75    -16.1
109186699   30.95    13.15
 75646770    21.7     -7.3
 69727447      28    -2.15
 85317764   28.25    -25.5
 96675494    29.8       -8
114425644    22.9     4.65
 82787282   23.85    -14.8
 72068789      15     6.55
 81937961      11     -4.5
148857692      23    -2.75
268258289    30.9     7.35
 49288677      14     -7.2
144568731    16.7    -1.55
249698511      36    21.75
128431010      25    -4.65
103799891    16.8     -6.9
 46160217      25    -6.75
 53189114    15.5     1.65
 49472015      21    -1.75
 91690178    37.9   -11.15
126137628   21.75   -15.55
183576011    58.7   -45.75
128667130    14.7     7.25
303204996      45    -30.9
285002196      21     12.9
 95020878   15.95      3.5
107102749      22     17.1
114994652      28    -18.3
 69227875    14.4     0.75
 95486536      10      0.1
129910634    25.5    20.55
589135340      43    29.15
275111560    33.9     0.25
361358507    39.6   -14.95
233830094    39.5     1.45
156899965    34.5    -16.9
194844629      34    -5.55
804993553   58.25    -50.9
223228817   39.95    10.45
136046662      22       -3
208604972    20.9    -1.75
151692208   34.05    -16.3
116378563   21.75   -13.05
 84523745    32.7      5.2
189230003    75.9   -60.45
178842585   140.8    23.25
 92598724      54    -10.5
 66618731      40    -8.55
184610173      50    42.35
240779234      65     23.5
 89333452      37     0.75
 73748834      32    -19.6
105541735    24.4     1.15
229008048    55.1     41.8
170247545      25     7.95
 77882353    47.9    -14.4
 91623872      49    21.25
128718776      64    -35.1
 71420574      30    -9.75
 45205312   34.85    -15.7
 60490753    22.8     -9.1
 56222582      19    15.35
 56193848    28.3    12.75
415649227   39.45     26.1
 95140935      36   -27.45
 39617374      15      0.9
 53859624      34    -29.3
 44415811    22.9    -3.85
 58600998   19.75    -15.3
 71175166      14      5.3
 37514759      14    -11.7
 53982279    10.9    -2.55
 66709733   13.45     3.25
287918993    29.1    -17.1
106862509    23.8    -2.85
109452475   19.55     1.85
108893641    11.7    -2.35
112038550      38    -24.3
 77251083    37.8      8.9
 86975044    25.9   -11.45
179701486      33    -27.1
 84022587    30.5   -16.65
 72120546    23.9    14.95
 99498431   33.75   -18.65
116290536      25       19
161453871    29.9    18.45
111975663    16.4    11.25
 70433515      14     9.95
450300206    38.9    -10.6
644606786      59    -21.8
888661746   25.45   -12.05
123643491      25   -18.55
138850236    17.5     1.45
373688931   12.85     -3.2
108531955   30.95    -18.3
 71577349    44.8    13.65
 76647202   25.95    17.65
 20887627   12.95    -7.85
203980953   14.45    10.45
 40189793      19    -7.45
 27040174   13.75       -7
 37031747    28.5      5.5
 69889712      22   -13.65
 34484242       9     -1.9
 54354193   11.45      1.7
 62340511    19.7     8.45
 40365038    5.95      0.5
 74168596    19.4     -0.3
 86934519    12.9     -2.9
 78197745    14.1     -9.4
 99462562   18.35    -4.05
118123203      20     15.9
105287434    23.4    20.45
139795495   24.45    -7.45
121441264      13      3.2
 45591974      14    -0.75
 70600495      16     -5.9
 76080967   14.25      4.3
 49850761    11.7     1.55
128893531   24.55    -7.15
 83908482    21.7     7.55
 60154730   25.05   -14.35
 36687600   16.45     6.75
 77876966    25.8    22.35
 77116635      30    10.85
 92869903    111    -38.25
 84677056   34.95   -26.15
 99538051    15.9    -12.8
 65342568    19.4     -3.4
121377490      32    -0.25
399603531      60   -54.95
116853539    18.7    -13.1
100085769   36.45   -19.05
107321679    21.8      5.3
148485177   35.05    -29.5
129138525    21.4    -7.45
115174249    15.5      0.1
 76312572    24.9      6.1
 47494684    23.9     -4.1
 76461345   29.65     -9.4
 83548163    27.9    17.35
116284434    16.7      4.2
 59458008   16.65     3.75
 28891766    9.95      4.9
 68079335    22.7    -2.95
 32826954    16.8   -14.95
 40161434      26   -16.15
 40802568   15.35     4.45
 21502356   19.95     -8.8
 72523392   18.65    -0.45
 94176833   31.75     9.95
 65822505   29.95    -25.9
 80222252      34    -23.5
 43014035    23.9   -11.55
 68465267   33.95      8.4
 34347737      26   -10.65
 23062536   18.45     5.85
 69459694      19    -10.5
 69318195      18   -11.65
109293532      24     19.3
 75617717      19     1.95
 55009844    17.8    -2.35
 61088832    17.5     9.45
 38763417    17.8       -1
 63164783   22.45     -9.9
 73095097    21.4     4.55
 36874638   11.05      1.2
 26600685    19.1    -7.95
 66117527      25    -10.1
 65800525      23    12.55
 46437939    20.9     -7.3
 32482976      18    -9.35
 16915239    11.6     5.95
 57816155   28.85    -23.2
101687958   26.85      9.3
186504267    30.9     3.25
 85375504      11      3.6
 63304716    14.6    -2.75
 78942443   18.35      9.6
 97907892    18.1      8.7
125694910    22.3     16.2
115151407      23     7.45
 71314467      16     -2.8
 51399676    17.9    -13.9
 35777394   15.15      3.4
 63195275    11.3    -1.15
 31506410     8.9     -4.7
 21228329     8.1     4.35
 18703251      13     3.05
114692625   30.85   -11.05
 48728481      18     15.6
 82273728   21.75     12.3
255442556    9.45     8.35
 57849937   18.75    -11.9
 96875618    19.7    -9.35
407837045   26.25    20.45
 44597836      34    -12.2
161094627    16.9    -10.1
100738706      14     -2.3
155898858       8     2.95
211701215   16.65    -0.55
117446073    86.5    -2.25
 47487277     5.4     2.05
 84012965   23.95    -5.85
115773979      27   -18.15
101530184   21.75     -9.4
 72975716    25.6     17.4
118553232    20.4     14.7
 51419143   24.35     14.8
131792309    16.5    -6.15
148452792   15.05   -10.35
120397514    29.7    -10.2
 67090303   17.95    -3.05
 66166101     9.9    -4.05
 60614654   18.95     -7.7
 58801798    26.5   -19.15
136595764    16.9    -4.75
 93939572   13.95   -10.75
 83605741      17    -11.3
110326202    27.8   -16.15
 70805618   12.55     -1.4
257285025    21.8    -13.1
120560214      29    -7.55
173998242   13.15    -0.75
250516500   18.85      -11
107525349    24.3   -13.15
206249986   39.35   -19.45
122925161      24    -16.7
 97901433   26.35     -6.2
432931767   11.95    -2.25
 73007336    21.8    -18.6
172948090    27.5      -23
167118184    47.5   -37.25
169569584      43   -22.95
 40657743    11.8      0.2
 99647150      20    -2.45
 97907742    17.5      6.8
291754323    24.6     -9.1
186726048   18.75     1.85
173994191   27.75   -20.05
183052953   20.45   -11.85
154342044   14.45      7.8
134305856    11.6      5.3
119859359    18.4    -11.9
150067421    10.9    -5.65
154265871   23.45   -22.05
132036411   12.25     0.55
144592318    10.7     -2.3
 93873254     8.6     -4.7
 83711064     9.4     4.45
 73225743    10.7      7.6
 67258801    8.05     -0.7
 55197683     9.3       -6
 59023096    5.05    -0.25
 44472445     5.4     1.35
 41979926    6.25    -3.25
 47868413    7.75    -4.35
 91161417     5.5     -1.8
142975440      20     16.1
119073440    11.7      1.1
116373340   16.25    -11.7
179884982    23.1      6.1
184095944    14.8    -4.45
107677633     9.4     -0.9
 88869654     8.1     -1.4
186236227    13.4     6.95
132774652     9.8     -4.8
226378593    18.5      8.6
252243298    15.2     7.05
178977797   12.65      8.8
122882511    12.5    -5.15
 92204974   11.95   -10.35
 80153004    11.1     -9.4
144146817    10.8     -1.2
105406775     8.4      7.1
 90336003    6.85    -1.95
 97526662   18.95    12.95
217290546   12.35    -1.65
133476196    9.45    -6.05
183882095    10.4      5.7
 96231525      20   -16.35
 57395659    15.5    -9.75
 50501038    11.4      0.9
 64834982     9.7    -6.65
 63104878    6.95     -3.3
 82031427     9.5    -3.85
 60228352   11.45     -6.3
 64524737     8.1    -4.85
 46264356    5.45     -4.8
 94605597    11.6     -3.9
125280537   13.35     -7.3
104625654    9.65     -0.7
 46204375       6      0.4
 77601812    4.65    -0.25
 71888611    9.25     0.55
 80128713     6.3     -1.3
 50252665      22    16.65
191415956      14    -12.5
 61522271     5.1    -2.65
 80011512     4.8     1.45
 91571941     6.7     4.35
 54282162    6.35     1.95
 72869322    6.35    -5.15
 60043223     5.3    -2.35
 70570079     5.7      0.1
 95671056    4.25     0.35
 96023863    7.75     -3.9
 47491134     5.1     -3.5
 46765675       5     3.25
 38505338     5.1     -0.4
 47076242    4.55     0.15
 58864652     3.7     -0.9
120385923    7.25      4.7
316846977    13.1        7
293543655      11    -0.55
189967471    10.8    -0.45
127166874     9.2    -2.05
131341465     8.3     -3.9
150932361     9.4     -5.6
105582868       4      0.4
 74943471    4.85     -1.8
153131739     7.3     3.95
290212989   14.85     11.6
191082605    6.05      2.4
243941628    11.4     5.15
231345685     7.4     0.05
206449259    12.6     -7.4
333529091   15.25     -7.1
456862932     9.2     1.05
336423638   11.15    -4.95
229331759       8    -2.05
380552395    15.1     11.7
533324480    22.7     14.8
299716698   17.55    -13.7
344664619    15.5      6.3
441214490     9.4    -3.15
771769191    24.5    19.95
329123670    10.2     3.15
474729920    27.8     18.3
504706653   16.55    -0.95
404436154   31.25     20.2
800593209    53.9     35.2
828818357    58.8   -31.75
434930884      29    -10.4
434125559    18.2     10.1
422499280    15.2    -3.85
235610733      16     2.25
364659563    17.8    13.35
607292416   21.25      5.4
369271645    16.7    -0.05
222057295    24.1    -21.6
397756500   21.35    12.35
352051164    14.7     12.1
476935503   23.75      7.5
263946950    14.7    -6.25
234490581    11.8      2.1
191472295      16     -9.6
189838115    21.5     -8.1
262139950    21.6     11.9
206885358   10.75     -1.7
141209448    11.3     0.65
200227233    12.8      0.3
  4072242      21    17.85
355785003   43.85     -9.5
936925702    74.4    58.05
714277809    31.5    -6.45
426087442    29.4     -4.3
230722719   16.45     0.95
228566283    26.9    -20.9
248752079      20    13.55
339446145   24.95   -20.35
636885724   20.05     -2.3
311690023    11.9    -7.05
447930818    18.9     3.15
660641525    23.6     3.25
332785455   21.65      5.6
858720362    34.4    19.05
410897256    43.3   -30.25
539421550    20.3     6.35
317883065    23.5    -11.7
407465759    26.8      8.3
304704025      22   -17.35
237652238   18.75    -6.65
235351906      24    14.75
335397808    35.5   -26.75
407177121    15.5      3.9
222220583    14.5     10.3
204342696    21.5      -18
448496148   30.35     17.6
341557427    16.3      8.6
509916603      30    -22.4
300246466   16.35     -4.7
715496984   30.95   -29.15
947622388   30.95   -25.75
429388938   14.25      5.3
265536138      17     -3.5
 365427259   15.75      6.2
 330998407    28.7   -17.65
 277249466    17.5     -6.2
 509428910    22.7     4.15
 289551500      18     -7.5
 282156077      19    -9.45
 161042483    15.2       -3
 181428085      10      3.6
 225111253    17.5     13.6
 275930468    14.7      1.2
 406937085      17     11.2
 350912701    20.8     9.85
 352525490   19.25    -1.65
 281644763    20.7    -5.35
 415973755    14.4     12.4
 804398192    36.3     28.5
 770247081    31.2      1.7
1725204560    44.3     29.3
 843287984    31.8   -16.35
 370690354    17.9      6.8
 827336310    25.7    21.55
 614723390   16.75    11.35
1763613213    34.2        8
1085661274    18.9     2.35
 719897699      33    -26.7
1123242175   23.55      3.5
 837633694      30    -23.8
1316272616   38.35    27.25
1244006494    34.8    21.15
1295922877      29    18.35
 870453193    16.9     -7.2
 548829746    28.5   -22.35
 995058571   23.95     9.35
 519028906   16.65    -12.9
 359104759    15.9    -9.45
 568257253    13.1    -0.45
 543774787      23    13.75
1315825561    39.6    35.25
 898812321    22.4      4.4
 503850410    12.5    -6.05
 624478832      18     7.65
 708123590    19.4     6.35
1523672853   48.55    29.75
1017491385    23.9      7.7
 556419244    28.5    -14.2
 719455579    86.8     78.2
1764396192    67.5    51.75
1520035201   27.55     -7.5
 605325567    16.3    -7.75
1086284511    20.6        1
 687899458    29.6   -13.95
 797212371   26.65     13.4
 477542546    12.6      4.8
1466482797   37.95     29.7
 831834912    21.7    -3.85
 572369879   15.65    -1.05
 866108246   24.35     17.5
 441440648   14.25    -12.2
 527439752      15      1.8
 389715131    16.6    -4.15
 261097770   18.65    -11.2
 384647205   13.75     0.95
 292626265   17.15    -10.9
 275560173    20.9   -12.95
 686496713    35.7    -9.65
 370524595   20.45    -7.35
 948233973      40     22.3
 943988042      53    -41.7
 599648441    16.6     5.35
 905824022    28.4    19.65
 529556666      21    -7.45
 413474444   18.15     10.5
  75358129      24    -17.3
 485809132    20.5    -1.25
 375074032      25    -12.8
 479909619      25     -8.1
 619204035   28.55    -20.6
1246064535    33.8     7.85
1408095159    32.7    17.65
1028744419    27.7     13.1
 836859422   25.85        4
 688219145      22        4
 482909006    32.4   -10.15
 945639853    27.7     11.8
 486889793   22.05     0.75
 658648284    22.4   -14.45
 434073276    16.8     6.45
1025087815    27.7      9.1
1039416510   36.85    22.55
 827398248   33.35    -6.35
 387279772    12.8      0.5
 375435514    14.7      3.9
 624329631    25.9     -8.5
 556200786    25.8     21.2
 488337660   23.75    -12.9
 412096774    20.9     14.4
 315837176   10.85    -1.15
 546740765    16.1    -2.85
 319312693    15.8     -8.8
 809827553    39.7    -9.15
 513249112      26     -0.5
 741144146    33.5    26.65
 882931934      43    34.75
1211546376   31.45    14.85
 886776970   33.75    -29.6
 580535975    23.8     9.65
 496752299   23.85   -11.95
 640083978    23.5     15.9
 478891072      13    -0.45
 344250862   12.15     -7.1
 422372560    18.8    -3.05
 303982900   28.95   -19.55
 466735583      35   -27.15
 721088082   26.15    19.25
 428685065   12.75      1.3
 855076123    26.8    20.75
 507104749   23.85     -5.7
 272349312    15.7     -5.2
 493353623    23.5     16.9
1236591840   41.85    25.05
 685461132   32.75     14.3
 680198508    15.8     -1.2
 654624878    16.8      2.5
1084216576   42.25     36.4
 955767137    33.9   -24.05
 569883673   17.95     -7.8
 816580065    38.8    -30.1
 582215038    20.8     2.15
 359965797    15.8   -10.65
 363528188   15.15     -3.9
 595921565   33.25     5.15
 300903536   14.75       -9
 632321731   27.55      8.7
 633720299   27.55     14.3
 311372367      17     -9.2
 336242705    13.7     -9.8
 229975445   25.05   -17.95
 333338014   31.35     7.55
 291971076      24     -3.8
 574910976      57    -43.4
 413342757   28.75    -9.75
  651600310    47.5   -15.65
  931973884      44    19.65
  651378888    31.2   -20.05
  392008198    20.5     11.6
  371040661    31.8    -27.8
  520625298    33.5    -6.95
   43172672      11      5.5
  501916357    42.1     -8.4
  362581094      23     -2.6
  333247375    19.4   -13.15
  318147282    21.8    16.75
  366059146      22     -7.6
  335768195    19.8       15
  351892174    13.4     -3.6
  249357365    14.9     -6.2
  292797147   21.85     -6.1
  323843167    19.3     2.95
  417078377      19      4.1
  322271350    20.4    -4.85
  313698018      22    -16.3
 1056003702    52.7    42.35
 2352444913      82     68.1
 1427542390    18.1      2.5
 1404582649    30.3     4.55
 3877836038    23.4    -19.7
  624751186      23   -15.25
33239692492    39.9      5.9
  908372290   17.45    -1.55
  385037394    15.4    -11.1
  360850389    19.4    -10.5
  516877467      28   -17.55
  545523347    20.3    16.45
  536219056    17.8   -10.05
  331901451    11.8    -1.85
  296990450   10.35      0.9
  324556313   24.45    -14.9
  789592183    34.9   -22.95
  696030283    23.5    -8.75
  909599153   29.25    20.65
  626604898   24.85   -14.05
  630553993   17.75     10.3
  467815804    14.7     -4.3
  472762538      25     20.9
  418107932    21.8    -9.05
  334535019    16.8     -8.7
  536551036   22.35    19.05
  330476504    21.9   -18.45
 925081370    35.7    29.85
 550566223      31   -28.35
1314939887   23.95    -0.35
 525860225    25.4     -7.3
 711514120      17     4.65
 405751172    15.9     2.35
 601703511    23.4     15.8
 592888320   18.95     9.45
1812834382    50.8    32.55
 868378782   21.85     -0.4
 507694847    15.8     0.95
 576751877    11.5    -2.15
 595911296   24.55    -8.55
 649877380    27.3    12.85
1159656955    30.9    25.85
 755199781    34.2   -15.95
 712261923    30.3    -22.8
 629229432   25.55     5.65
 782072165    26.2    -17.4
 762833303    45.9    -38.5
 615317775      45    33.75
 704631253    26.3    -20.5
 547356429    20.2     1.75
 812675885    24.5     20.1
 409860220    20.4   -13.85
 553996260    33.6   -19.05
 642150500    28.8   -23.45
1080563656   58.35    -49.4
1004018003    35.9     -7.9
1064775061    39.7     20.5
 689453359   38.35     -8.4
 772126055    29.8    -26.1
 853127905    34.3    25.05
1075300801   45.85     31.3
1227639646    30.4       -2
 718525983    23.1     0.45
 771598073    36.4   -19.35
 973042509   21.75    15.55
 775070714    20.8     16.3
 619470685   19.45       12
 598846255   25.75    -20.8
 827829990   24.85    -2.35
1299901581    21.3     -6.9
 935508961    32.8    25.45
 883900494   14.55    -4.95
 495128564      18   -10.75
 466635137   19.55    -0.95
 800130104    21.05      8.2
 788789670     25.8       21
 778975534     17.8    -0.55
 499869172    16.15     -1.7
 521912371     15.7    -6.95
 667255852    19.65     -7.3
 436778120     15.5   -10.05
 590076063     23.2   -10.55
 376098891     26.4     12.5
 379018796     21.7    -16.5
 496864843     22.2    18.35
 500999447     13.6   -10.65
 415470237    12.75     2.05
 349432533     18.6        1
 340633642     11.8     3.15
 461134785     20.4    -15.7
 288505263    11.25    -7.95
 470839028     14.5      9.5
 587987128     17.6    13.45
 476101446    18.25     10.9
 370640843     20.2     -6.2
 537932890    20.75     10.1
 660214706       25     18.7
 310725668    11.95     1.45
 290835093       24    -16.5
 355604669     10.3     5.75
 469213820     23.7     17.5
 488080334    14.35    -4.55
 279102564     24.1   -20.75
 669570376     38.5    34.55
 466718201     12.3      6.8
 557602477     23.5     12.6
 392793337     17.8   -13.75
 373359029    20.55     -7.4
 295186234     14.4    -11.1
 246162675     11.5     -1.5
 481039138     22.5     17.7
1378732590     45.9    39.35
 952814518     26.8    23.95
4850183607   147.05       48
3793743826    59.55    37.85
1718760919     41.4       25
1055224202     18.9       -3
 483820302    29.95    -7.45
 675730286    19.85     -1.5
1484451933       57     49.6
 637967787    16.25     -6.6
 719348850    24.7      -20
 420753389    19.1     -9.4
 355986508   12.75    -4.35
 692936146    30.3    -14.2
 969875762      33      4.4
 456757241    24.5     -9.3
 429781648    29.2    -4.55
 950900785   29.15    21.45
 527035877    17.6    -6.45
 599914220    18.4    -1.15
 251997156   14.05    -9.45
 443585487   22.45     18.2
 427886548    30.7     8.05
5253335906   17.05     -1.2
 382638844    34.1    -23.2
 492366641    16.8     3.15
1324596017   43.15    26.45
1058440222    58.2    -40.7
 453282836    20.8      3.7
 374405637    17.5     0.65
 570955609    21.6     11.2
1006611967    31.2     12.5
 584046760    28.7   -11.35
Date          Open        High        Low         Close                Price/Bookvalue
                                                            Price/Earnings        Dividend Yield
 22-Sep-10     20039.43    20105.54    19804.02    19941.72      23.62       3.76       1.06
 21-Sep-10     19925.79    20088.96    19860.88    20001.55      23.69       3.77       1.05
 20-Sep-10     19445.42     19927.3    19445.42     19906.1      23.56       3.75       1.06
 17-Sep-10     19436.71    19639.18    19436.71    19594.75      23.26        3.7       1.07
 16-Sep-10     19476.93    19636.66    19383.46    19417.49      23.06       3.67       1.08
 15-Sep-10     19343.74     19554.5    19340.99    19502.11      23.18       3.69       1.08
 14-Sep-10     19218.13    19487.02    19218.13    19346.96      23.01       3.66       1.08
 13-Sep-10     18845.31    19243.44    18845.31    19208.33      22.83       3.63       1.09
  9-Sep-10     18669.12    18823.17    18669.12    18799.66      22.36       3.56       1.12
  8-Sep-10     18627.67    18721.21    18540.65    18666.71      22.23       3.54       1.12
  7-Sep-10     18571.73     18711.2    18571.43    18645.06      22.16       3.53       1.13
  6-Sep-10     18124.29     18600.3    18124.29    18560.05      22.06       3.51       1.13
  3-Sep-10     18238.08    18316.32     18206.5    18221.43      21.68       3.45       1.15
  2-Sep-10     18215.28    18355.84    18215.28    18238.31      21.68       3.45       1.15
  1-Sep-10     18027.12    18227.14    18027.12    18205.87       21.7       3.45       1.15
 31-Aug-10     18015.66    18015.66    17819.99    17971.12      21.44       3.41       1.16
 30-Aug-10     18063.48     18216.5    17960.23    18032.11      21.54       3.43       1.16
 27-Aug-10      18205.9    18248.36    17944.16    17998.41      21.48       3.42       1.16
 26-Aug-10     18194.78    18261.06    18159.13    18226.35      21.68       3.45       1.15
 25-Aug-10     18308.51    18312.43       18156    18179.64      21.61       3.44       1.15
 24-Aug-10     18407.01    18451.73    18260.71    18311.59      21.75       3.46       1.15
 23-Aug-10     18400.33    18454.38    18371.02    18409.35      21.86       3.48       1.14
 20-Aug-10     18444.24    18464.14     18360.9    18401.82       21.8       3.47       1.14
 19-Aug-10      18276.5    18475.27     18276.5    18454.94      21.87       3.48       1.14
 18-Aug-10     18067.67       18286    18067.67    18257.12      21.73       3.46       1.15
 17-Aug-10     18049.19    18140.15       18026    18048.85      21.51       3.42       1.16
 16-Aug-10      18169.8    18203.92    17997.46    18050.78      21.55       3.43       1.16
 13-Aug-10     18080.29    18260.39    18050.42    18167.03      21.52       3.45       1.15
 12-Aug-10     17972.65    18113.62    17914.78     18073.9      21.55       3.43       1.16
 11-Aug-10     18177.35    18263.88    18042.89    18070.19      21.57       3.42       1.16
 10-Aug-10     18272.28     18293.4    18170.77    18219.99      21.58       3.45       1.15
  9-Aug-10     18141.11    18309.25     18139.9     18287.5      21.69       3.47       1.15
  6-Aug-10     18165.49    18244.56    18118.19    18143.99      21.51       3.44       1.15
  5-Aug-10     18234.85    18295.43    18156.45    18172.83      21.57       3.45       1.15
  4-Aug-10     18115.56    18249.46    18093.03    18217.44      21.62       3.46       1.15
  3-Aug-10      18149.9    18167.45    18072.38    18114.83      21.49       3.44       1.16
  2-Aug-10     17911.31    18104.24    17911.31    18081.21      21.46       3.43       1.16
  30-Jul-10    17981.06    18000.35    17838.92    17868.29      21.23       3.39       1.17
  29-Jul-10    17961.58     18013.1    17902.84       17992      21.17       3.42       1.16
  28-Jul-10    18077.85    18137.14     17925.4    17957.37      21.22       3.42       1.16
  27-Jul-10    17998.74    18149.56    17998.74    18077.61      21.59       3.44       1.16
  26-Jul-10    18056.24    18194.09    17993.88    18020.05      21.34       3.43       1.16
  23-Jul-10    18132.29    18237.56    18093.93    18130.98      21.46       3.45       1.15
  22-Jul-10    17978.37     18127.9    17879.88    18113.15      21.48       3.45       1.15
  21-Jul-10    17873.92     18012.2    17873.92    17977.23      21.33       3.42       1.16
  20-Jul-10    17918.43    18040.17    17848.07    17878.14      21.21        3.4       1.17
  19-Jul-10   17914.12   18005.07    17856.4   17928.42   21.27   3.41   1.17
  16-Jul-10   17911.13   17980.27   17892.16   17955.82    21.3   3.41   1.17
  15-Jul-10   17874.71   17978.56   17858.73   17909.46   21.25    3.4   1.17
  14-Jul-10   18024.95   18167.22   17897.26   17938.16   21.29    3.4   1.17
  13-Jul-10    17908.3   17998.04   17855.85    17985.9   21.39   3.42   1.16
  12-Jul-10   17875.97   18010.07   17874.95    17937.2   21.34   3.42   1.17
   9-Jul-10   17667.85   17857.58   17667.85   17833.54   21.23    3.4   1.17
   8-Jul-10   17536.48   17728.37   17536.48   17651.73   21.01   3.36   1.18
   7-Jul-10   17623.66   17623.66   17447.15   17471.03   20.81   3.33    1.2
   6-Jul-10   17402.68   17643.14   17395.58   17614.48   20.96   3.36   1.19
   5-Jul-10   17473.83   17505.73   17423.74   17441.44   20.77   3.32    1.2
   2-Jul-10   17523.47   17598.94   17426.78   17460.95   20.83   3.33   1.19
   1-Jul-10   17679.34   17679.34   17455.41   17509.33   20.85   3.34   1.19
 30-Jun-10    17476.85   17725.04   17373.78    17700.9   21.09   3.38   1.18
 29-Jun-10    17777.95   17777.95   17465.73   17534.09   20.91   3.35   1.19
 28-Jun-10    17577.66    17794.8   17571.85   17774.26   21.16   3.39   1.18
 25-Jun-10    17705.11   17714.73   17546.73   17574.53    20.9   3.34   1.19
 24-Jun-10    17750.51   17845.65    17632.8   17730.24   20.95   3.35   1.19
 23-Jun-10    17694.87   17782.41   17629.19   17755.94   21.01   3.36   1.18
 22-Jun-10    17868.12   17868.12   17725.63   17749.69   21.01   3.36   1.18
 21-Jun-10    17654.81   17919.62   17654.81   17876.55   21.17   3.39   1.18
 18-Jun-10    17628.02   17721.99   17525.29   17570.82   20.86   3.34   1.19
 17-Jun-10    17490.52   17647.42    17394.9   17616.69   20.89   3.34   1.19
 16-Jun-10     17500.3   17530.38    17407.3   17462.87   20.72   3.32    1.2
 15-Jun-10    17355.49    17442.5   17249.46   17412.83    20.7   3.31    1.2
 14-Jun-10    17118.74   17351.18   17118.74   17338.17   20.64    3.3   1.21
 11-Jun-10    16994.07   17131.56   16994.07   17064.95   20.31   3.25   1.23
 10-Jun-10    16668.91    16942.6   16668.91   16922.08   20.18   3.23   1.23
  9-Jun-10    16621.12   16817.69   16591.26   16657.89   19.88   3.18   1.25
  8-Jun-10     16760.6   16895.73   16560.64    16617.1   19.81   3.17   1.26
  7-Jun-10    17069.77   17069.77   16686.73   16781.07   20.01   3.42   1.12
  4-Jun-10    17036.55   17150.42   16963.92   17117.69   20.38   3.48    1.1
  3-Jun-10    16786.28   17072.63   16786.28   17022.33   20.31   3.47   1.11
  2-Jun-10    16574.79   16774.15   16571.45   16741.84   19.99   3.43   1.13
  1-Jun-10    16942.82   16942.82   16318.39   16572.03   19.74   3.39   1.14
31-May-10     16872.17   16971.15    16806.5   16944.63    20.4   3.52   1.12
28-May-10     16692.66   16891.17   16692.66   16863.06   20.27    3.5   1.12
27-May-10     16410.88   16694.55    16331.1    16666.4   20.02   3.47   1.14
26-May-10     16069.78   16410.35   16069.78   16387.84   19.78   3.47   1.16
25-May-10     16444.57   16444.57   15960.15   16022.48   19.09   3.34   1.21
24-May-10     16494.61   16757.73   16413.03   16469.55   19.56   3.44   1.18
21-May-10     16317.94   16486.74   16187.03   16445.61   19.52   3.43   1.18
20-May-10      16419.1    16617.8    16419.1   16519.68    19.7   3.46   1.17
19-May-10     16802.39   16802.39   16373.32   16408.49   19.45   3.41   1.18
18-May-10     16840.59   17000.34   16744.13   16875.76   19.97   3.51   1.15
17-May-10     16961.92   16961.92     16551    16835.56   19.87   3.52   1.16
14-May-10     17267.25   17329.32   16923.65    16994.6   19.94   3.63   1.14
13-May-10    17323.63   17389.15   17240.35   17265.87   20.22   3.68   1.13
12-May-10    17141.53   17252.52   17028.08   17195.81   20.14   3.67   1.13
11-May-10    17336.13   17379.15   17104.45   17141.53   20.11   3.66   1.13
10-May-10    16799.49   17356.54   16799.49   17330.55   20.43   3.71   1.12
 7-May-10    16939.58   16939.58   16684.13   16769.11   19.79   3.59   1.16
 6-May-10    17080.47   17080.47     16823    16987.53   20.04   3.63   1.14
 5-May-10    17103.95   17121.66   16858.23   17087.96   20.15   3.65   1.14
 4-May-10    17371.75   17464.82   17101.96   17137.14   20.18   3.66   1.13
 3-May-10    17536.86   17536.86   17345.92   17386.08   20.47   3.71   1.12
 30-Apr-10   17503.47   17646.61   17503.47   17558.71   20.69   3.74   1.11
 29-Apr-10   17382.09   17532.86   17382.09   17503.47   20.62   3.73   1.11
 28-Apr-10   17643.59   17643.59   17344.58   17380.08   20.51   3.71   1.12
 27-Apr-10   17744.93   17769.25   17678.56   17690.62   20.84   3.77    1.1
 26-Apr-10   17692.26   17826.48   17692.26   17745.28   20.88   3.78    1.1
 23-Apr-10   17533.88   17725.88   17533.88    17694.2   21.23    3.9    1.1
 22-Apr-10   17476.48   17778.34   17408.02   17573.99   21.22   3.89   1.11
 21-Apr-10   17458.76   17565.55   17446.51   17472.56   21.09   3.86   1.11
 20-Apr-10   17394.68   17560.09   17394.68   17460.58   21.07   3.86   1.11
 19-Apr-10   17584.86   17584.86    17276.8   17400.68   21.12   3.85   1.12
 16-Apr-10   17645.91   17663.99   17529.55   17591.18   21.39    3.9    1.1
 15-Apr-10   17804.55   17975.57   17619.02   17639.26   21.48   3.92    1.1
 13-Apr-10   17831.38   17892.78   17736.09   17821.96   21.67   3.95   1.09
 12-Apr-10   17874.16   17995.25   17816.19     17853    21.65   3.96   1.09
  9-Apr-10   17715.16   17971.47   17715.16   17933.14   21.75   3.97   1.08
  8-Apr-10   17950.56   17960.91   17679.34    17714.4   21.55   3.94   1.09
  7-Apr-10    17915.6   18047.86   17878.31   17970.02   21.84   3.99   1.08
  6-Apr-10   17940.32   17991.41     17898    17941.37   21.77   3.98   1.08
  5-Apr-10   17693.66   17948.54   17693.66   17935.68   21.78   3.98   1.08
  1-Apr-10   17555.04   17706.56   17555.04   17692.62   21.49   3.93    1.1
31-Mar-10    17602.39    17699.5   17488.55   17527.77   21.32    3.9    1.1
30-Mar-10    17703.67   17783.35   17558.22   17590.17   21.37   3.91    1.1
29-Mar-10    17639.18   17793.01   17639.18   17711.35   21.48   3.93    1.1
26-Mar-10    17558.85   17682.94   17558.85   17644.76    21.4   3.91    1.1
25-Mar-10    17458.51   17575.23   17383.21   17558.85   21.31   3.89   1.11
23-Mar-10    17422.51   17530.79   17356.64   17451.02   21.21   3.88   1.11
22-Mar-10    17481.96   17559.18   17337.38   17410.57   21.17   3.87   1.11
19-Mar-10    17531.47   17600.87   17502.14   17578.23   21.33    3.9    1.1
18-Mar-10    17492.81   17548.13   17417.61   17519.26   21.24   3.88   1.11
17-Mar-10    17389.47   17576.78   17389.47   17490.08   21.26   3.88   1.11
16-Mar-10    17169.84   17416.55   17150.06   17383.18   21.14   3.86   1.11
15-Mar-10    17166.97   17195.49   17061.14   17164.99    20.9   3.82   1.13
12-Mar-10    17176.02   17244.54   17126.93   17166.62   20.88   3.82   1.13
11-Mar-10    17087.63   17215.07   17054.28   17167.96    20.9   3.82   1.13
10-Mar-10    17072.94   17183.51   17027.92   17098.33   20.81    3.8   1.13
  9-Mar-10   17089.22   17130.83   17031.21   17052.54   20.76   3.79   1.13
  8-Mar-10   17034.92   17187.55   17034.92    17102.6   20.85   3.81   1.13
  5-Mar-10   16988.29   17097.71   16936.12   16994.49   20.75   3.79   1.14
 4-Mar-10    17013.68   17024.96   16888.05    16971.7   20.72   3.79   1.14
 3-Mar-10    16778.29   17012.61   16778.29   17000.01   20.75   3.79   1.14
 2-Mar-10    16438.45   16808.49   16438.45   16772.56   20.49   3.74   1.15
26-Feb-10    16255.33   16669.25   16249.67   16429.55   20.15   3.68   1.17
25-Feb-10     16264.1   16329.33   16167.13    16254.2   19.93   3.64   1.18
24-Feb-10    16218.68   16328.44   16187.44   16255.97   19.97   3.65   1.18
23-Feb-10    16213.14   16324.93   16178.91   16286.32      20   3.65   1.18
22-Feb-10    16191.32   16423.23   16191.32   16237.05   19.94   3.64   1.18
19-Feb-10    16256.53   16301.94   16074.58   16191.63   19.91   3.64   1.18
18-Feb-10     16421.2   16452.51   16287.17   16327.84   20.09   3.67   1.17
17-Feb-10    16228.91   16480.89   16228.91   16428.91   20.21   3.69   1.17
16-Feb-10    16042.18   16310.39   16021.29   16226.68   20.01   3.66   1.18
15-Feb-10     16186.9   16227.04   16011.82   16038.35    19.8   3.62   1.19
11-Feb-10    15928.28   16202.87   15928.28   16152.59   19.97   3.65   1.18
10-Feb-10    16042.18   16141.13   15892.01   15922.17    19.7    3.6    1.2
 9-Feb-10    15940.73   16094.13    15862.9   16042.18   19.87   3.63   1.19
 8-Feb-10    15931.34   16061.41   15651.99   15935.61   19.76   3.61   1.19
 6-Feb-10    15807.75   15951.07   15807.75   15915.65   19.72    3.6   1.19
 5-Feb-10    16222.56   16222.56   15725.43   15790.93   19.57   3.58    1.2
 4-Feb-10    16500.29   16508.22    16188.8   16224.95   20.11   3.67   1.17
 3-Feb-10    16210.25   16552.99   16210.25   16496.05   20.42   3.74   1.15
 2-Feb-10    16368.44   16525.98   16129.11   16163.44   20.03   3.67   1.18
 1-Feb-10    16339.32    16422.4    16160.8   16356.03   20.29   3.71   1.16
29-Jan-10    16253.82   16390.31   15982.08   16357.96   20.32   3.71   1.16
28-Jan-10    16317.16   16524.69   16182.14   16306.87   20.33   3.71   1.16
27-Jan-10     16708.6    16708.6   16230.85   16289.82   20.44   3.71   1.16
25-Jan-10     16847.7   16877.77   16705.56   16780.46   21.04   3.81   1.13
22-Jan-10    16978.36   17000.33   16608.09   16859.68   21.31   4.04   1.13
21-Jan-10    17474.49   17465.45   17025.26   17051.14   21.82    4.1   1.12
20-Jan-10    17486.69   17590.59   17425.05   17474.49   22.21    4.2   1.09
19-Jan-10    17650.82   17664.86   17463.78   17486.06   22.39   4.21   1.09
18-Jan-10    17538.72    17712.6    17505.5   17641.08    22.6   4.25   1.08
15-Jan-10    17604.31   17639.85   17529.11    17554.3   22.63   4.24   1.08
14-Jan-10    17525.71   17628.04   17525.71   17584.87   22.68   4.25   1.08
13-Jan-10    17368.03   17528.31   17276.46    17509.8    22.5   4.21   1.09
12-Jan-10     17534.1     17612    17392.55   17422.51   22.38   4.19   1.09
11-Jan-10    17724.59   17776.57   17500.79   17526.71    22.5   4.23   1.08
  8-Jan-10   17603.87   17658.12   17508.96   17540.29   22.47   4.22   1.09
  7-Jan-10   17701.97   17733.34   17566.54   17615.72   22.54   4.24   1.08
  6-Jan-10   17719.47   17790.33   17636.71   17701.13   22.63   4.25   1.08
  5-Jan-10   17555.77   17729.78   17555.77   17686.24   22.61   4.25   1.08
  4-Jan-10   17473.45   17582.84   17378.38   17558.73   22.45   4.22   1.09
31-Dec-09    17365.37   17530.94   17365.37   17464.81   22.36    4.2   1.09
30-Dec-09    17402.24   17440.05    17322.8   17343.82    22.2   4.17    1.1
29-Dec-09    17388.67   17486.05   17372.63   17401.56   22.27   4.19    1.1
24-Dec-09    17265.47   17413.69   17198.09   17360.61   22.25   4.18    1.1
23-Dec-09    16723.96   17252.09   16723.96   17231.11    22.1   4.15    1.1
22-Dec-09   16633.81   16738.12   16633.81     16692    21.41   4.02   1.14
21-Dec-09   16724.84   16750.99   16577.78    16601.2   21.29      4   1.15
18-Dec-09   16855.91   16899.19   16693.06   16719.83   21.42   4.02   1.14
17-Dec-09   16912.25   16979.52     16826    16894.25   21.63   4.06   1.13
16-Dec-09   16866.95   16996.12   16777.94   16912.77   21.64   4.07   1.13
15-Dec-09   17150.59   17200.47   16835.78   16877.16   21.59   4.06   1.13
14-Dec-09   17118.14   17275.19   17048.17   17097.55   21.84    4.1   1.12
11-Dec-09   17199.74   17351.71   17056.12   17119.03   21.82    4.1   1.12
10-Dec-09     17107    17231.05    17032.3   17189.31    21.9   4.12   1.11
 9-Dec-09   17204.32   17227.96   17057.37   17125.22   21.81    4.1   1.12
 8-Dec-09   16984.54   17237.79   16964.11   17227.68   21.89   4.11   1.12
 7-Dec-09   17106.74   17176.62   16943.01   16983.14    21.6   4.06   1.13
 4-Dec-09   17182.23   17291.83   17032.81   17101.54   21.76   4.09   1.12
 3-Dec-09   17199.64   17361.27   17128.21   17185.68   21.86   4.11   1.12
 2-Dec-09   17226.49   17329.68   17142.36   17169.91    21.8    4.1   1.12
 1-Dec-09   16947.46   17218.46   16947.46   17198.27   21.85   4.11   1.12
30-Nov-09   16655.75   17026.91   16655.75   16926.22   21.53   4.05   1.13
27-Nov-09    16718.8    16718.8   16210.44   16632.01   21.16   3.98   1.15
26-Nov-09   17199.05   17202.51   16808.87   16854.93   21.41   4.02   1.14
25-Nov-09   17149.08   17290.48   17124.15   17198.95   21.81    4.1   1.12
24-Nov-09   17230.86   17230.86   17027.52   17131.08   21.73   4.08   1.12
23-Nov-09   17067.14   17214.58   17045.02   17180.18   21.79   4.09   1.12
20-Nov-09   16772.75   17041.79   16635.75   17021.85   21.62   4.06   1.13
19-Nov-09   17004.98   17004.98   16712.33   16785.65   21.35   4.01   1.14
18-Nov-09   17032.01   17098.79   16958.41   16998.78   21.62   4.06   1.13
17-Nov-09   17036.23   17080.17   16882.98   17050.65   21.67   4.07   1.13
16-Nov-09   16893.11    17083.2   16893.11   17032.51   21.69   4.08   1.13
13-Nov-09   16693.15   16909.74    16666.7   16848.83   21.44   4.03   1.14
12-Nov-09   16822.18   16896.62   16605.01   16696.03   21.23   3.99   1.15
11-Nov-09   16444.44    16887.8   16405.19    16849.6   21.38   4.02   1.14
10-Nov-09   16552.43   16677.53   16371.66   16440.56    20.9   3.93   1.17
 9-Nov-09   16190.79   16517.42   16147.21   16498.72   21.02   3.95   1.16
 6-Nov-09   16137.42   16283.86   16075.19   16158.28   20.65   3.88   1.18
 5-Nov-09   15926.13   16092.38   15564.89    16063.9   20.54   3.86   1.19
 4-Nov-09   15487.97   15929.09   15487.97   15912.13   20.32   3.82    1.2
 3-Nov-09   15838.63   15957.06   15330.56   15404.94    19.7    3.7   1.24
30-Oct-09   16135.87   16360.88    15805.2   15896.28   20.21   3.82    1.2
29-Oct-09   16191.39   16264.09   15993.83   16052.72   20.53    3.9   1.18
28-Oct-09   16335.78   16411.14   16144.17   16283.49   20.83   3.95   1.17
27-Oct-09   16699.09   16699.09    16311.5    16353.4   20.91   3.96   1.16
26-Oct-09   16808.05   16938.88   16706.08    16740.5   21.32   4.04   1.14
23-Oct-09   16795.66   17006.77    16765.2   16810.81   21.49   4.06   1.13
22-Oct-09   17031.54   17031.54   16721.26   16789.74   21.57   4.06   1.14
21-Oct-09   17229.72   17248.69   16997.86   17009.17   22.05   4.11   1.12
20-Oct-09    17414.8   17457.26   17185.04   17223.01   22.27   4.16   1.11
17-Oct-09   17452.56   17493.17   17260.66   17326.01   22.39   4.18    1.1
16-Oct-09    17196.8   17347.85   17126.55   17322.82   22.39   4.17   1.11
15-Oct-09   17274.07   17350.39   17092.83    17195.2   22.23   4.14   1.11
14-Oct-09    17117.9   17274.59    17117.9   17231.11   22.29   4.15   1.11
12-Oct-09   16687.32   17068.78   16687.32   17026.67   22.08    4.1   1.12
 9-Oct-09   16915.96   16963.08   16606.95   16642.66   21.46   3.99   1.16
 8-Oct-09   16908.02   16998.52   16775.36   16843.54   21.68   4.03   1.14
 7-Oct-09   17069.42   17120.56   16764.07   16806.66   21.65   4.03   1.15
 6-Oct-09   16879.38   16988.56   16622.05   16958.54   21.84   4.06   1.14
 5-Oct-09   17062.01   17062.01    16835.8   16866.41   21.84   4.06   1.14
 1-Oct-09    17186.2   17195.61   17059.36   17134.55   22.24   4.14   1.12
30-Sep-09   16868.46   17142.52   16868.46   17126.84   22.19   4.13   1.12
29-Sep-09   16829.11   16907.84    16802.8   16852.91   21.88   4.07   1.13
25-Sep-09   16679.99   16812.02   16613.22     16693    21.65   4.03   1.15
24-Sep-09   16634.08    16834.1   16494.92   16781.43   21.73   4.04   1.14
23-Sep-09    16905.5   16905.58   16683.78    16719.5   21.65   4.03   1.15
22-Sep-09   16805.22   16943.49   16763.78   16886.43   21.86   4.07   1.14
18-Sep-09   16650.05   16765.03   16610.05    16741.3   21.73   4.04   1.14
17-Sep-09   16686.38   16820.02   16636.55   16711.11   21.65   4.03   1.15
16-Sep-09   16498.59   16700.56   16498.59   16677.04   21.61   4.02   1.15
15-Sep-09   16255.42   16477.23   16255.42   16454.45   21.37   3.98   1.16
14-Sep-09   16185.26   16252.18   16119.95   16214.19   21.09   3.92   1.18
11-Sep-09   16254.57   16337.98   16130.32    16264.3   21.01   3.91   1.18
10-Sep-09   16295.92   16434.77   16166.42   16216.86      21   3.91   1.18
 9-Sep-09   16111.09   16215.74   16044.77   16183.55   20.99    3.9   1.18
 8-Sep-09   16030.56   16232.16   16030.56   16123.67   20.96    3.9   1.18
 7-Sep-09   15793.27    16035.5   15793.27   16016.32   20.81   3.87   1.19
 4-Sep-09   15425.86   15740.83   15358.94   15689.12    20.4    3.8   1.22
 3-Sep-09   15539.34   15598.18   15356.72   15398.33   20.06   3.73   1.24
 2-Sep-09   15482.05    15628.1   15392.68   15467.46   20.17   3.75   1.23
 1-Sep-09   15691.27   15923.09   15475.28   15551.19   20.28   3.77   1.22
31-Aug-09   15812.15   15821.35    15589.8   15666.64   20.45    3.8   1.21
28-Aug-09   15770.19   15957.67   15663.35   15922.34   20.72   3.85    1.2
27-Aug-09    15711.8   15853.71   15685.49   15781.07   20.53   3.82   1.21
26-Aug-09   15763.09   15831.49   15695.94   15769.85   20.49   3.81   1.21
25-Aug-09   15573.91   15735.32   15423.39   15688.47   20.39   3.79   1.22
24-Aug-09   15362.93   15676.35   15362.93   15628.75   20.31   3.78   1.22
21-Aug-09   14951.49   15275.17   14835.08   15240.83   19.88    3.7   1.25
20-Aug-09   14930.05     15145    14928.18   15012.32   19.59   3.64   1.27
19-Aug-09   15079.04   15096.94   14684.45   14809.64   19.33   3.59   1.28
18-Aug-09    14745.8   15134.51   14740.26   15035.26   19.67   3.66   1.26
17-Aug-09   15284.23   15284.23   14740.63   14784.92   19.37    3.6   1.28
14-Aug-09   15530.38   15535.47   15367.61   15411.63   20.15   3.75   1.23
13-Aug-09   15207.96   15545.13   15207.96   15518.49   20.23   3.76   1.23
12-Aug-09   14953.44   15043.62   14701.05   15020.16   19.63   3.65   1.26
11-Aug-09   15000.38   15218.65   14864.23   15074.59   19.68   3.66   1.26
10-Aug-09   15287.14   15417.34   14902.02   15009.77   19.61   3.65   1.27
 7-Aug-09   15440.95   15501.94     15104    15160.24   19.69   3.66   1.26
 6-Aug-09   15881.47   15969.81   15443.22   15514.03   20.13   3.75   1.23
 5-Aug-09    15882.39    15973.1   15695.11   15903.83   20.64   3.84    1.2
 4-Aug-09     15940.1   16002.46   15699.13   15830.98    20.5   3.81   1.21
 3-Aug-09    15694.78   15963.36    15608.4   15924.23   20.64   3.84    1.2
 31-Jul-09   15449.47   15732.81   15449.47   15670.31   20.35   3.78   1.22
 30-Jul-09   15169.23   15409.91   15065.48   15387.96   19.89   3.72   1.24
 29-Jul-09   15293.19   15379.43   14888.41   15173.46   19.84   3.67   1.26
 28-Jul-09    15428.5   15463.46   15240.53   15331.94   19.85   3.71   1.25
 27-Jul-09   15350.89   15463.09   15228.46   15375.04   19.98   3.71   1.25
 24-Jul-09   15272.01   15418.61   15168.52   15378.96   20.01   3.71   1.25
 23-Jul-09   15008.78   15264.84   14997.75   15231.04   19.46   3.66   1.26
 22-Jul-09   15124.92   15369.42   14786.58   14843.12   19.19   3.59   1.29
 21-Jul-09   15218.83   15234.21   14955.88   15062.49   19.51   3.62   1.28
 20-Jul-09   14854.17   15209.36   14854.17   15191.01   19.73   3.66   1.27
 17-Jul-09   14325.58    14800.7   14325.58   14744.92   19.14   3.55   1.31
 16-Jul-09   14351.97    14493.1   14169.58   14250.25    18.6   3.45   1.34
 15-Jul-09   13917.27   14299.54   13891.04   14253.24   18.73   3.44   1.35
 14-Jul-09   13549.42   13903.48   13549.42    13853.7   18.17   3.34   1.39
 13-Jul-09   13405.95   13461.68   13219.99   13400.32   17.65   3.24   1.43
 10-Jul-09   13803.12   13897.19   13418.39   13504.22   17.79   3.27   1.42
  9-Jul-09   13796.19   13879.18   13643.97   13757.46   18.12   3.33    1.4
  8-Jul-09   14039.58   14002.35   13701.76   13769.15   18.12   3.33    1.4
  7-Jul-09   14103.65   14251.88   14000.68   14170.45    18.6   3.42   1.36
  6-Jul-09   14962.12   15097.87   13959.44    14043.4    18.5    3.4   1.37
  3-Jul-09   14552.72   14945.85   14499.74   14913.05   19.58    3.6   1.29
  2-Jul-09   14694.31   14764.35   14469.69   14658.49    19.3   3.55   1.31
  1-Jul-09   14506.43   14727.49   14355.52   14645.47   19.21   3.53   1.32
30-Jun-09    14830.97   14907.48   14420.41   14493.84   19.02    3.5   1.33
29-Jun-09     14815.9   14955.55   14685.45   14785.74   19.24   3.56   1.31
26-Jun-09    14373.57   14781.94   14373.57   14764.64   19.48   3.51   1.32
25-Jun-09    14476.15   14578.46   14261.14   14345.62   19.06   3.46   1.36
24-Jun-09    14376.82   14479.82   14207.02   14422.73   19.18   3.54   1.34
23-Jun-09    14147.87   14394.19   14016.95   14324.01   18.98    3.5   1.36
22-Jun-09    14591.28    14668.4   14269.77   14326.22   18.87   3.48   1.36
19-Jun-09    14321.98   14559.08   14179.77   14521.89   19.21   3.54   1.34
18-Jun-09    14503.05   14630.73   14188.25   14265.53   18.98    3.5   1.36
17-Jun-09     14978.5   14996.39   14447.02   14522.84   19.38   3.58   1.33
16-Jun-09    14788.27   15022.19   14621.97   14957.91   20.06    3.7   1.28
15-Jun-09    15195.83   15261.03   14807.26   14875.52   19.97   3.68   1.29
12-Jun-09    15446.82    15600.3   15174.28   15237.94   20.43   3.77   1.26
11-Jun-09    15517.36   15568.74   15240.73   15411.47   20.66   3.81   1.25
10-Jun-09    15168.18   15580.81   15168.18   15466.81   20.78   3.83   1.24
 9-Jun-09    14618.98   15161.22   14526.69     15127    20.31   3.75   1.27
 8-Jun-09    15153.21   15200.82   14604.23   14665.92   19.74   3.64    1.3
 5-Jun-09    15040.24    15257.3    14993.6   15103.55   20.37   3.76   1.26
 4-Jun-09    14755.08   15026.03   14599.43   15008.68   20.29   3.74   1.27
 3-Jun-09    14902.62   15046.43   14733.59    14870.9   20.12   3.71   1.28
 2-Jun-09    14892.93   14994.31   14608.23   14874.91   20.11   3.71   1.28
  1-Jun-09   14746.51   14906.81   14655.49   14840.63   20.15   3.72   1.28
29-May-09    14319.87   14727.28   14319.87   14625.25   19.87   3.67    1.3
28-May-09    14150.51   14377.23   14078.62   14296.01   19.38    3.6   1.33
27-May-09    13780.41   14122.78   13780.41   14109.64   19.18   3.58   1.35
26-May-09    13929.84   13991.46   13518.79   13589.23   18.47   3.45   1.41
25-May-09     13988.1   14028.06   13819.25   13913.22   18.96   3.54   1.37
22-May-09    13663.54   13936.93    13611.3   13887.15   18.96   3.54   1.37
21-May-09    14043.38   14089.51   13704.43   13736.54      19   3.55   1.38
20-May-09    14230.73   14405.51   13976.49   14060.66   19.22   3.59   1.36
19-May-09    14757.82   14930.54   13834.13   14302.03   19.48   3.66   1.34
18-May-09    13479.39   14284.21   13479.39   14284.21   19.43   3.65   1.34
15-May-09     11948.7   12219.54    11948.7   12173.42   16.61   3.12   1.57
14-May-09    11774.04   11935.86   11695.52   11872.91   16.27   3.05    1.6
13-May-09    12201.93   12256.43   11934.44   12019.65   16.47   3.09   1.58
12-May-09    11629.97   12194.63   11625.39   12158.03   16.68   3.13   1.56
11-May-09    11997.37    12026.6    11621.3   11682.99   16.09   3.02   1.62
 8-May-09    12092.97   12180.07   11765.06   11876.43   16.51   3.13   1.59
 7-May-09    12064.51   12143.95   11981.13   12116.94   16.82   3.18   1.56
 6-May-09    12100.69    12272.1   11899.41   11952.75   16.61   3.14   1.58
 5-May-09    12159.74   12197.88   11985.88   12131.08   16.78   3.18   1.57
 4-May-09    11635.24    12161.9   11635.24   12134.75   16.79   3.18   1.57
 29-Apr-09   11091.56   11430.25   11091.56   11403.25   15.94   3.02   1.65
 28-Apr-09   11371.34   11375.97   10961.76   11001.75   15.42   2.94   1.71
 27-Apr-09   11237.42    11492.1   11176.55   11371.85    15.9   3.03   1.66
 24-Apr-09   11149.47   11362.88   11070.33   11329.05   15.73   3.02   1.66
 23-Apr-09   10841.57   11203.28   10758.97   11134.99   15.45      3   1.68
 22-Apr-09    10968.6   11036.24   10715.66   10817.54   15.03   2.91   1.73
 21-Apr-09   10765.39   11068.82   10764.08   10898.11   15.19   2.94   1.71
 20-Apr-09    11065.1   11209.66   10863.28    10979.5   15.23   2.96   1.71
 17-Apr-09   11067.71   11339.47   10946.25   11023.09    15.3   2.98    1.7
 16-Apr-09   11358.06   11367.23   10900.47    10947.4   15.25   2.97   1.71
 15-Apr-09   10805.14   11337.75   10719.18   11284.73   15.72   3.06   1.66
 13-Apr-09   10916.43   11069.54   10800.84   10967.22   15.34   2.99    1.7
  9-Apr-09   10876.15   10932.12   10655.96   10803.86   15.13   2.95    1.6
  8-Apr-09   10283.58   10778.11   10171.91   10742.34   15.12   2.95   1.61
  6-Apr-09   10521.78   10654.89   10410.44   10534.87   14.78   2.88   1.64
  2-Apr-09   10107.25   10432.31   10107.25   10348.83   14.55   2.83   1.67
  1-Apr-09    9745.77    9921.96    9546.29    9901.99   13.86    2.7   1.75
31-Mar-09     9633.21    9826.22    9547.21     9708.5   13.65   2.66   1.78
30-Mar-09     9902.35    9902.35    9520.96    9568.14   13.48   2.63    1.8
27-Mar-09     10036.8   10127.09     9913.4   10048.49   14.06   2.74   1.73
26-Mar-09     9739.93   10061.36    9739.93    10003.1   13.97   2.72   1.74
25-Mar-09      9442.3    9706.47    9430.45     9667.9   13.49   2.63    1.8
24-Mar-09     9549.52      9699     9402.64    9471.04   13.32   2.59   1.82
23-Mar-09      9040.3    9454.69     9040.3    9424.02    13.3   2.59   1.83
20-Mar-09     8951.34    8999.98    8867.13    8966.68   12.69   2.47   1.91
19-Mar-09     9023.04    9086.77    8900.39    9001.75    12.7   2.47   1.91
18-Mar-09    8956.3 9120.46 8951.32 8976.68      12.64   2.46   1.92
17-Mar-09 8942.01 9024.12 8801.79 8863.82        12.47   2.43   1.95
16-Mar-09 8793.89 8955.73 8697.46 8943.54        12.56   2.45   1.93
13-Mar-09 8480.74 8793.21 8480.74 8756.61         12.3    2.4   1.97
12-Mar-09 8274.78 8439.71 8274.78 8343.75        11.81    2.3   2.06
 9-Mar-09 8259.22 8259.22      8110.1   8160.4   11.62   2.26   2.09
 6-Mar-09 8103.75 8347.74 8047.17 8325.82        11.85   2.31   2.05
 5-Mar-09 8535.03 8535.03 8166.97 8197.92        11.65   2.27   2.08
 4-Mar-09 8473.25 8501.46 8373.24 8446.49        11.98   2.33   2.03
 3-Mar-09 8583.06     8635.2 8390.21 8427.29     11.92   2.32   2.04
 2-Mar-09 8762.88 8762.88 8563.52 8607.08        12.16   2.37      2
27-Feb-09 8944.11 8944.11 8728.66 8891.61        12.55   2.44   1.94
26-Feb-09 8905.56 8998.31 8788.32 8954.86        12.69   2.47   1.91
25-Feb-09 8913.44 8995.04 8879.72 8902.56        12.56   2.45   1.93
24-Feb-09 8707.35 8856.52 8619.22 8822.06        12.43   2.42   1.95
20-Feb-09 8943.78 8943.78 8762.58 8843.21        12.44   2.42   1.95
19-Feb-09    9034.9 9111.95 8977.66 9042.63      12.68   2.47   1.92
18-Feb-09 8939.38 9113.92 8922.31 9015.18        12.62   2.46   1.92
17-Feb-09    9213.4   9213.4 8994.34     9035    12.59   2.45   1.93
16-Feb-09 9637.04 9637.04      9279.1 9305.45    12.93   2.52   1.88
13-Feb-09    9540.6 9695.59    9540.6 9634.74    13.37    2.6   1.82
12-Feb-09 9559.03 9580.13 9445.54 9465.83        13.14   2.56   1.85
11-Feb-09 9462.14 9648.39 9459.59 9618.54        13.33    2.6   1.82
10-Feb-09 9589.95 9724.87      9510.5 9647.47    13.38   2.61   1.81
  9-Feb-09    9359 9601.56 9329.23 9583.89       13.31   2.59   1.82
  6-Feb-09 9161.49 9321.38 9158.59 9300.86       12.92   2.52   1.88
  5-Feb-09 9241.56 9247.09 9017.08 9090.88       12.63   2.46   1.92
  4-Feb-09   9226.2 9338.21 9164.16 9201.85      12.75   2.49    1.9
  3-Feb-09 9128.99 9302.75 9040.56      9149.3   12.65   2.47   1.92
  2-Feb-09 9340.37 9363.58 9048.97      9066.7   12.57   2.46   1.93
 30-Jan-09 9111.12 9438.31 9087.36 9424.24       12.85   2.55   1.86
 29-Jan-09 9334.47 9379.68 9164.96 9236.28       12.71    2.5   1.89
 28-Jan-09 9077.65 9270.75     9053.8 9257.47    12.56   2.52   1.88
 27-Jan-09 8803.07 9021.97 8789.06 9004.08        12.2   2.46   1.92
 23-Jan-09 8804.15 8858.84     8631.6 8674.35    11.88   2.38      2
 22-Jan-09 8905.97 8927.69 8699.32 8813.84       11.48   2.41   1.97
 21-Jan-09 8900.78 9051.31 8734.93 8779.17        11.5   2.41   1.98
 20-Jan-09 9159.76 9159.76 9033.55 9100.55       11.88   2.49   1.91
 19-Jan-09 9381.78 9409.51 9273.47 9329.57       12.11   2.54   1.87
 16-Jan-09 9125.65 9342.47 9125.65 9323.59       12.08   2.53   1.88
 15-Jan-09 9098.08 9123.78 8946.62 9046.74       11.68   2.45   1.94
 14-Jan-09 9207.52 9412.97 9202.57 9370.49       12.09   2.54   1.88
 13-Jan-09 9042.36     9261 8992.92 9071.36      11.73   2.46   1.94
 12-Jan-09 9316.33 9331.13 9024.45 9110.05       11.85   2.48   1.92
  9-Jan-09 9434.85    9630.4 9250.82 9406.47        12   2.51   1.89
  7-Jan-09 10424.96 10469.72 9510.15 9586.88     12.18   2.54   1.87
  6-Jan-09 10258.38 10392.12 10150.68 10335.93   13.02   2.72   1.75
  5-Jan-09   10109.67   10306.17   10069.11    10275.6   13.07   2.73   1.74
  2-Jan-09    9973.06   10070.28    9863.86    9958.22   12.73   2.66   1.79
  1-Jan-09    9720.55     9921.7    9711.64    9903.46   12.67   2.64    1.8
31-Dec-08     9806.64     9825.9    9587.92    9647.31   12.36   2.58   1.84
30-Dec-08     9625.13    9785.04     9494.7    9716.16   12.44    2.6   1.83
29-Dec-08     9318.86     9550.4    9162.66    9533.52    12.2   2.55   1.86
26-Dec-08     9638.83    9706.38    9294.98    9328.92   11.96    2.5    1.9
24-Dec-08     9626.07    9653.42    9502.53    9568.72   12.25   2.56   1.86
23-Dec-08     9821.57    9838.38    9643.56    9686.75   12.45    2.6   1.83
22-Dec-08    10102.42   10173.34    9894.01    9928.35   12.74   2.66   1.78
19-Dec-08    10001.33   10188.54    9987.42   10099.91    12.9   2.69   1.76
18-Dec-08      9710.2   10110.34    9633.04   10076.43   12.87   2.69   1.77
17-Dec-08     10073.1    10073.1    9682.91    9715.29   12.41   2.59   1.83
16-Dec-08     9794.48   10009.21    9790.31    9976.98   12.74   2.66   1.78
15-Dec-08     9821.85    9948.33    9749.29    9832.39    12.5   2.61   1.82
12-Dec-08     9370.87    9745.51    9281.89    9690.07   12.32   2.57   1.85
11-Dec-08     9679.32    9746.01    9441.97    9645.46   12.31   2.57   1.85
10-Dec-08      9316.4     9678.7    9280.16     9654.9   12.34   2.58   1.84
 8-Dec-08     9276.89    9432.11     9095.7    9162.62   11.73   2.45   1.94
 5-Dec-08     9204.69    9340.69    8914.38     8965.2   11.45   2.39   1.99
 4-Dec-08     8779.02    9245.06    8726.71    9229.75   11.78   2.46   1.93
 3-Dec-08     8851.22    8854.81    8601.41    8747.43   11.19   2.34   2.03
 2-Dec-08     8535.83    8785.04    8467.43    8739.24    11.2   2.34   2.03
 1-Dec-08     9162.94    9326.68    8803.34    8839.87    11.3   2.36   2.01
28-Nov-08     8889.18    9157.62    8889.18    9092.72   11.62   2.43   1.96
26-Nov-08      8768.2    9061.72    8658.53    9026.72   11.56   2.41   1.97
25-Nov-08      9160.5     9182.8     8649.4    8695.53   11.12   2.32   2.04
24-Nov-08     8840.53    9042.02    8701.93    8903.12   11.37   2.37      2
21-Nov-08     8446.74    8988.03    8442.31    8915.21   11.34   2.37   2.01
20-Nov-08     8400.88    8540.46    8316.39    8451.01   10.72   2.24   2.12
19-Nov-08     8970.67    9236.27     8726.8    8773.78   11.06   2.31   2.06
18-Nov-08     9084.12    9169.05    8871.71     8937.2   11.26   2.35   2.02
17-Nov-08     9396.93    9435.89    8956.68    9291.01   11.76   2.45   1.93
14-Nov-08     9799.25    9836.11    9267.49    9385.42    11.8   2.46   1.93
12-Nov-08     9683.75     9928.6    9376.73    9536.33   11.96    2.5    1.9
11-Nov-08    10405.39   10405.39    9799.45    9839.69   12.33   2.57   1.84
10-Nov-08    10154.56   10570.58    10095.9   10536.16   13.24   2.76   1.72
 7-Nov-08     9631.59   10065.37    9631.59    9964.29   12.35   2.58   1.84
 6-Nov-08     9755.03   10109.45    9635.22    9734.22   12.05   2.52   1.89
 5-Nov-08    10931.17   10945.41   10051.52   10120.01   12.49   2.61   1.82
 4-Nov-08    10304.57   10668.48   10116.22   10631.12    13.1   2.73   1.74
 3-Nov-08    10209.37   10373.17   10112.66   10337.68    12.7   2.65   1.79
31-Oct-08     9361.66    9870.42    9361.66    9788.06   11.89    2.5    1.9
29-Oct-08     9297.76    9297.76    8894.34    9044.51   11.05   2.34   2.03
28-Oct-08     8957.38    9056.97    8909.34    9008.08   10.99   2.33   2.04
27-Oct-08     8599.58    8739.48    7697.39    8509.56   10.36    2.2   2.17
24-Oct-08     9535.41    9570.71    8566.82    8701.07   10.63   2.25   2.12
23-Oct-08    9683.41   10260.55    9681.28     9771.7    12.2   2.55   1.87
22-Oct-08   10455.23   10484.85   10128.22    10169.9   12.62   2.64   1.81
21-Oct-08   10428.11    10750.2   10250.23   10683.39   13.28   2.77   1.72
20-Oct-08   10160.47   10538.05   10023.28   10223.09   12.75   2.66   1.79
17-Oct-08   10763.34   10786.93    9911.32    9975.35   12.52   2.61   1.83
16-Oct-08    10284.9    10787.2    10017.8   10581.49    13.4   2.79   1.71
15-Oct-08   11245.27   11257.15   10760.33   10809.12   13.64   2.84   1.68
14-Oct-08   11781.43   11870.22   11410.49    11483.4   14.48   3.02   1.58
13-Oct-08   10817.68   11361.32   10817.68   11309.09   14.36   2.99    1.6
10-Oct-08   10632.27   10904.13   10239.76   10527.85   13.44    2.8   1.71
 8-Oct-08   11316.24   11405.73   10740.76   11328.36   14.44   3.01   1.59
 7-Oct-08   12068.11   12181.43   11501.85   11695.24   14.85    3.1   1.55
 6-Oct-08   12284.49   12284.49   11732.97    11801.7   14.87    3.1   1.55
 3-Oct-08   12899.62   13001.19   12472.61   12526.32   15.75   3.28   1.46
 1-Oct-08   13006.72   13203.86    12697.3   13055.67   16.34   3.41   1.41
30-Sep-08   12178.18    12995.2   12153.55   12860.43   16.16   3.37   1.42
29-Sep-08   13109.96   13113.53   12402.84   12595.75   15.83    3.3   1.45
26-Sep-08   13481.85    13486.2   13054.42   13102.18   16.39   3.42    1.4
25-Sep-08   13716.88   13716.88   13430.68   13547.18   16.94   3.53   1.36
24-Sep-08   13630.54   13840.81   13592.79   13692.52   17.13   3.57   1.34
23-Sep-08   13721.42   13978.26   13543.47   13570.31   16.99   3.54   1.35
22-Sep-08   14215.33   14221.04   13917.48   13994.96   17.45   3.64   1.32
19-Sep-08   13763.83   14097.44   13674.96   14042.32   17.53   3.66   1.31
18-Sep-08   12712.82   13346.79   12558.14    13315.6   16.63   3.47   1.38
17-Sep-08   13620.74   13620.74   13127.96    13262.9   16.53   3.45   1.39
16-Sep-08   13086.02   13556.03   13051.73    13518.8   16.79    3.5   1.37
15-Sep-08   13666.28   13666.28   13150.81   13531.27   16.77    3.5   1.37
12-Sep-08   14432.08    14433.2   13933.87   14000.81    17.4   3.63   1.32
11-Sep-08   14557.33   14557.33   14265.38   14324.29   17.73    3.7    1.3
10-Sep-08   14717.53   14866.32   14609.83   14662.61    18.2   3.79   1.26
 9-Sep-08    14852.2   14998.32   14714.92   14900.76   18.51   3.86   1.24
 8-Sep-08   14978.24   15107.01   14917.06   14944.97   18.54   3.87   1.24
 5-Sep-08   14569.01   14601.39   14438.59   14483.83   17.99   3.75   1.28
 4-Sep-08   14895.85   14994.15   14766.01    14899.1   18.43   3.84   1.25
 2-Sep-08   14609.44   15106.15   14543.21   15049.86   18.67   3.89   1.23
 1-Sep-08   14412.99   14547.41    14281.1   14498.51   17.95   3.74   1.28
29-Aug-08   14279.02   14586.16   14279.02   14564.53   18.02   3.76   1.28
28-Aug-08   14289.97   14347.19   14002.43   14048.34    17.4   3.63   1.32
27-Aug-08    14563.1    14563.1   14261.69   14296.79   17.66   3.68    1.3
26-Aug-08   14338.27   14495.27   14286.38   14482.22    17.9   3.73   1.28
25-Aug-08   14643.37   14672.69    14416.2   14450.35   17.86   3.72   1.29
22-Aug-08   14153.39   14428.52   14136.86   14401.49   17.83   3.72   1.29
21-Aug-08   14646.98   14646.98   14201.18   14243.73   17.66   3.68    1.3
20-Aug-08   14610.57    14746.2   14584.03   14678.23   18.22    3.8   1.26
19-Aug-08   14517.76   14604.11   14368.72   14543.73   18.06   3.77   1.27
18-Aug-08   14681.14   14824.92   14600.65   14645.66    18.2   3.79   1.26
14-Aug-08   15017.68   15033.28   14686.66   14724.18    18.3   3.82   1.26
13-Aug-08    15030.21   15272.56   15013.06   15093.12   18.78   3.92   1.22
12-Aug-08     15577.2   15579.78   15124.91   15212.13   18.88   3.94   1.22
11-Aug-08    15430.31   15520.71   15367.97   15503.92   19.18      4    1.2
 8-Aug-08    15036.57   15228.82   14888.12   15167.82   18.77   3.91   1.22
 7-Aug-08    15031.86   15280.06   14992.97   15117.25   18.71    3.9   1.23
 6-Aug-08    15263.65   15422.82    15035.6   15073.54   18.69    3.9   1.23
 5-Aug-08    14562.68   14986.63   14529.21   14961.07   18.54   3.87   1.24
 4-Aug-08    14594.64   14725.94   14503.51   14577.87   18.06   3.77   1.27
 1-Aug-08    14064.26   14682.33   14032.87   14656.69   18.21    3.8   1.26
 31-Jul-08   14359.48   14369.59   14161.76   14355.75   17.87   3.73   1.29
 30-Jul-08   14007.32   14322.67   14002.19   14287.21   17.77   3.71   1.29
 29-Jul-08   14085.53   14153.12   13727.14   13791.54   17.14    3.6   1.33
 28-Jul-08   14267.03   14421.61   14219.38   14349.11   18.05   3.73   1.28
 25-Jul-08   14451.95   14484.39   14210.63   14274.94   17.74   3.74   1.33
 24-Jul-08   15082.37   15130.09   14608.05   14777.01   18.35   3.85   1.29
 23-Jul-08   14568.22    14979.9   14568.22   14942.28   18.62    3.9   1.28
 22-Jul-08   13837.64   14206.13   13798.18    14104.2   17.63   3.69   1.35
 21-Jul-08   13782.13   13878.88   13581.19   13850.04   17.35   3.63   1.37
 18-Jul-08   13234.53   13684.27   13093.34    13635.4   17.06   3.57   1.39
 17-Jul-08   12909.57   13150.35   12843.79   13111.85    16.4   3.44   1.45
 16-Jul-08   12740.78   12935.25   12514.02    12575.8   15.77    3.3   1.51
 15-Jul-08   13067.08   13067.08     12605    12676.19   15.88   3.32    1.5
 14-Jul-08   13360.34   13559.36   13269.62   13330.51   16.66   3.48   1.43
 11-Jul-08   14032.06   14066.36   13351.34   13469.85    16.7   3.49   1.43
 10-Jul-08    13861.6   14047.43   13763.94   13926.24   17.24    3.6   1.38
  9-Jul-08   13581.41   13998.48   13581.41   13964.26   17.29   3.61   1.38
  8-Jul-08    13292.8   13451.67   13049.96   13349.65   16.57   3.46   1.44
  7-Jul-08   13561.92   13793.39   13475.78   13525.99   16.68   3.48   1.43
  4-Jul-08    13127.1   13509.74   13027.79     13454    16.61   3.59   1.25
  3-Jul-08   13530.68   13530.68   12934.92   13094.11   16.17   3.49   1.29
  2-Jul-08   12948.05   13712.31   12822.75   13664.62   16.81   3.63   1.24
  1-Jul-08   13480.02   13613.82   12904.09   12961.68   15.92   3.44   1.31
30-Jun-08    13791.02   13872.06   13405.54    13461.6   16.51   3.57   1.26
27-Jun-08    14127.76   14127.76   13760.24   13802.22   16.94   3.66   1.23
26-Jun-08    14300.72   14449.81   14196.68   14421.82   17.68   3.88   1.18
25-Jun-08    13856.07   14248.65   13731.54   14220.07   17.49   3.83   1.19
24-Jun-08    14313.33    14432.9   13991.31   14106.58   17.17   3.87   1.21
23-Jun-08    14423.05   14510.55   14163.45   14293.32   17.42   3.92   1.19
20-Jun-08    15194.73   15202.01   14519.27   14571.29   17.69   3.98   1.17
19-Jun-08    15250.47   15259.36   15051.66   15087.99   18.29   4.12   1.13
18-Jun-08    15744.21   15789.62   15390.22   15422.31   18.67   4.21   1.11
17-Jun-08    15388.36   15732.75   15357.98    15696.9   18.98   4.28   1.09
16-Jun-08    15333.07   15553.37   15333.07   15395.82   18.62   4.19   1.11
13-Jun-08     15327.1    15337.1   15135.81   15189.62    18.4   4.15   1.13
12-Jun-08    14957.53   15270.85   14747.99    15250.2   18.47   4.16   1.12
11-Jun-08    15018.68   15225.81   15009.48   15185.32   18.41   4.15   1.13
10-Jun-08    14979.96   15088.03   14645.31   14889.25   18.04   4.07   1.15
  9-Jun-08   15115.97   15202.74   14846.18    15066.1   18.25   4.11   1.14
  6-Jun-08   15914.41    15970.7    15526.5   15572.18   18.91   4.26    1.1
  5-Jun-08   15479.65    15814.8   15314.02   15769.72   19.18   4.32   1.08
  4-Jun-08    15992.9    15992.9   15442.34   15514.79   18.83   4.24    1.1
  3-Jun-08   15851.72    15985.4   15709.51   15962.56    19.3   4.44   1.07
  2-Jun-08   16591.46   16632.72   15991.21   16063.18   19.36   4.45   1.07
30-May-08    16454.03   16540.49   16314.99   16415.57   19.87   4.57   1.04
29-May-08    16666.03   16666.03   16196.02   16316.26   19.76   4.55   1.05
28-May-08    16358.62    16563.3   16217.78   16525.37    20.1   4.66   1.03
27-May-08    16454.75   16506.35   16237.92   16275.59   19.84    4.6   1.05
26-May-08    16468.32   16498.24   16300.88    16348.5    19.9   4.62   1.04
23-May-08     16958.8   17054.34   16626.11   16649.64   20.19   4.69   1.03
22-May-08    17104.59   17104.59   16863.38   16907.11   20.52   4.77   1.01
21-May-08    17065.61   17293.34   17041.63   17243.16    20.9   4.86   0.99
20-May-08    17366.05   17367.13   17136.26   17230.18   20.87   4.86      1
16-May-08    17476.41   17497.36   17315.52   17434.94   21.18   4.93   0.98
15-May-08    17084.89   17366.19   17079.94   17353.54    21.1   4.91   0.98
14-May-08     16691.3   17014.94   16626.35   16978.35   20.67   4.81   1.01
13-May-08    17008.03   17085.63   16697.47   16752.86   20.48   4.77   1.01
12-May-08    16641.45   16897.36   16546.55    16860.9   20.69   4.81      1
 9-May-08    17020.79   17125.95   16678.94   16737.07   20.57   4.79   1.01
 8-May-08    17212.61   17212.61   17038.03   17080.65   20.94   4.87   0.99
 7-May-08    17404.15   17413.81   17229.98   17339.31   21.19   4.93   0.98
 6-May-08    17441.41   17502.15   17237.68   17373.01   21.25   4.95   0.98
 5-May-08      17687     17735.7   17457.27    17490.9   21.46   5.18   0.97
 2-May-08    17560.15   17621.24   17445.93   17600.12    21.7   5.22   0.96
 30-Apr-08   17479.01   17480.74   17241.88   17287.31   21.56   5.15   0.98
 29-Apr-08   17050.87   17424.94    17011.6   17378.46   21.67   5.25   0.97
 28-Apr-08   17251.56   17271.56   16978.89   17015.96   21.29   5.17   0.99
 25-Apr-08   16781.97   17150.92   16781.97   17125.98   21.49   5.21   0.98
 24-Apr-08   16796.26   16844.02    16668.6   16721.08   21.01   5.13   1.01
 23-Apr-08   16823.99   16871.27   16589.45   16698.04   21.06   5.11   1.01
 22-Apr-08   16686.55   16853.96   16597.53   16783.87   21.16   5.13      1
 21-Apr-08   16611.41   16778.59   16611.41   16739.33   21.34    5.5      1
 17-Apr-08   16456.04   16570.57   16397.17    16481.2   21.03   5.42   1.02
 16-Apr-08   16288.76    16413.8   16198.56   16244.19   20.77   5.36   1.03
 15-Apr-08   15694.41   16249.46   15573.03   16153.66   20.72   5.34   1.03
 11-Apr-08   15840.56   15957.24   15673.67   15807.64   20.23   5.21   1.06
 10-Apr-08   15754.87   15953.54    15655.2    15695.1   20.08   5.17   1.07
  9-Apr-08    15512.7   15829.59   15464.72   15790.51   20.19    5.2   1.06
  8-Apr-08   15770.16    15770.4   15479.42   15587.62   20.02   5.15   1.07
  7-Apr-08   15390.15   15851.88   15321.56   15757.08   20.22    5.2   1.06
  4-Apr-08   15896.09   15896.09   15303.04   15343.12   19.72   5.08   1.09
  3-Apr-08   15805.63   16002.73   15699.21   15832.55   20.32   5.23   1.05
  2-Apr-08    16023.3    16236.7   15719.47    15750.4   20.21    5.2   1.06
  1-Apr-08   15771.72   15834.05   15297.96   15626.62   20.11   5.18   1.07
31-Mar-08    16226.66   16226.66   15563.15   15644.44   20.11   5.18   1.07
28-Mar-08    16100.26   16452.08   15884.45   16371.29   21.04   5.42   1.02
27-Mar-08    15950.29   16111.44   15869.09   16015.56   20.61   5.31   1.04
26-Mar-08    16270.12   16309.88   16009.87   16086.83   20.62   5.31   1.04
25-Mar-08    15612.61   16262.38   15612.61   16217.49   20.86   5.37   1.03
24-Mar-08    15093.77   15351.31   15056.09    15289.4   19.64   5.05   1.09
19-Mar-08    15325.79   15465.81   14930.08   14994.83   19.34   4.98   1.11
18-Mar-08    14725.68   15169.61   14677.24   14833.46   19.16   4.93   1.12
17-Mar-08    15326.93   15326.93   14738.27   14809.49   19.06   4.91   1.12
14-Mar-08    15467.39   15798.42   15331.35   15760.52    20.1   5.17   1.07
13-Mar-08    15873.28   15873.28   15228.99   15357.35   19.44      5   1.11
12-Mar-08    16541.14   16683.37   16064.09   16127.98    20.5   5.28   1.05
11-Mar-08    15778.27   16168.13   15739.04   16123.15   20.51   5.28   1.05
10-Mar-08    15684.24   15998.33   15362.17   15923.72   20.16   5.19   1.07
 7-Mar-08    16211.96   16211.96   15689.92   15975.52    20.1   5.17   1.07
 5-Mar-08    16328.91   16595.64   16253.02   16542.08   20.71   5.33   1.04
 4-Mar-08     16742.2   16754.06   16164.57   16339.89   20.44   5.26   1.06
 3-Mar-08    17227.56   17227.56   16634.63   16677.88   20.84   5.36   1.04
29-Feb-08    17779.54   17779.54    17258.2   17578.72   21.99   5.66   0.98
28-Feb-08    17810.52   17921.51   17690.16   17824.48   22.32   5.74   0.97
27-Feb-08    17983.42   18137.28   17770.65   17825.99   22.34   5.75   0.97
26-Feb-08    17799.56    17860.1   17678.74   17806.19   22.34   5.75   0.97
25-Feb-08    17523.81   17674.06   17137.99   17650.57   22.17    5.7   0.97
22-Feb-08    17515.62    17526.8   17294.73   17349.07   21.77    5.6   0.99
21-Feb-08    17825.22   17911.66   17482.31   17734.68   22.19   5.71   0.97
20-Feb-08    17991.29   17991.29   17505.56    17617.6   22.01   5.66   0.98
19-Feb-08    18215.26    18314.1   18018.48   18075.66   22.56   5.81   0.96
18-Feb-08    18228.21   18256.82   17900.96   18048.05   22.56   5.81   0.96
15-Feb-08    17541.17   18142.92   17445.05   18115.25    22.7   5.84   0.95
14-Feb-08    17265.19   17838.08   17265.19   17766.63    22.3   5.74   0.97
13-Feb-08    16816.94   17141.06   16725.68   16949.14   21.22   5.44   1.02
12-Feb-08    16812.63   16966.72   16565.48   16608.01   20.86   5.35   1.04
11-Feb-08    17427.34   17427.34   16457.74   16630.91   20.93   5.37   1.03
  8-Feb-08   17610.07   17688.73   17203.06   17464.89      22   5.64   0.98
  7-Feb-08   18198.68   18198.68   17492.28   17526.93   22.02   5.65   0.98
  6-Feb-08   18247.03   18274.15   17936.01   18139.49   22.82   5.85   0.95
  5-Feb-08   18592.58   18729.83   18509.54   18663.16   23.49   6.02   0.92
  4-Feb-08   18496.03   18895.34   18439.33   18660.32   23.42      6   0.92
  1-Feb-08   17820.67    18312.4   17534.96   18242.58   22.75   5.83   0.95
 31-Jan-08   17810.13   18008.71   17417.63   17648.71   21.95   5.66   0.98
 30-Jan-08   18120.22   18129.18   17683.51   17758.64   22.01   5.71   0.98
 29-Jan-08   18346.49   18491.06   17927.92   18091.94   22.64   5.85   0.95
 28-Jan-08   18011.89   18213.21   17443.29   18152.78   22.71   5.87   0.95
 25-Jan-08     17504    18406.25     17504    18361.66   23.04   5.94   0.94
 24-Jan-08   17920.98    18185.1   17070.05   17221.74   21.81   5.59      1
 23-Jan-08   17415.26   17997.11   16951.03   17594.07    22.4   5.74   0.97
 22-Jan-08   16884.09   17068.57   15332.42   16729.94   21.21   5.43   1.03
 21-Jan-08   18919.57   18919.57    16951.5   17605.35   22.44   5.73   0.97
 18-Jan-08   19579.61   19715.78   18930.42    19013.7   24.47   6.28    0.9
 17-Jan-08   19972.75   20026.12   19643.76   19700.82   25.52   6.52   0.86
 16-Jan-08   20079.89   20079.89   19513.25   19868.11   27.13   6.58   0.85
 15-Jan-08   20836.47   20872.93   20203.63   20251.09   27.77   6.74   0.83
 14-Jan-08   20918.23   20985.62    20661.9   20728.05   28.43    6.9    0.8
 11-Jan-08   20702.94   20894.79   20505.81   20827.45   28.44    6.9    0.8
 10-Jan-08   20930.28   21206.77   20530.07   20582.08   28.12   6.83   0.81
  9-Jan-08     20903    21113.13   20701.49   20869.78   28.57   6.93    0.8
  8-Jan-08   20970.07   21077.53    20696.6   20873.33   28.51   6.92    0.8
  7-Jan-08   20637.21   20861.83   20438.19   20812.65   28.34   6.88   0.81
  4-Jan-08   20367.94    20762.8   20367.94   20686.89   28.31   6.87   0.81
  3-Jan-08   20403.91    20519.7   20293.87    20345.2   27.91   6.77   0.82
  2-Jan-08    20393.1   20529.48    20077.4    20465.3   27.85   6.76   0.82
  1-Jan-08   20325.27   20394.89   20220.46   20300.71   27.67   6.72   0.83
31-Dec-07    20323.28   20484.28   20239.63   20286.99   27.67   6.71   0.83
28-Dec-07    20158.12   20259.45   20022.88   20206.95   27.46   6.66   0.83
27-Dec-07    20301.05   20323.76   20159.73   20216.72   27.45   6.66   0.83
26-Dec-07    19940.96   20211.47   19896.61   20192.52   27.44   6.66   0.83
24-Dec-07     19308.2     19879     19308.2   19854.12   26.98   6.55   0.85
20-Dec-07    19210.22   19291.14    19097.7   19162.57   26.04   6.32   0.88
19-Dec-07    19255.39   19397.76    18886.4   19091.96   25.93   6.29   0.88
18-Dec-07    19339.14   19375.07   19009.35   19079.64   25.91   6.29   0.88
17-Dec-07    20032.67   20032.67   19177.19   19261.35   26.08   6.33   0.88
14-Dec-07    20108.09   20171.57   19936.49   20030.83    27.3   6.63   0.84
13-Dec-07    20498.11   20498.11   20065.63   20104.39   27.33   6.63   0.84
12-Dec-07    20197.44   20419.11   20045.42   20375.87   27.75   6.73   0.82
11-Dec-07    20049.35   20333.06   20019.34   20290.89   27.52   6.68   0.83
10-Dec-07    20074.92   20095.69   19834.01   19930.68   27.05   6.57   0.85
  7-Dec-07    20063.5   20094.56   19706.43     19966     27.1   6.58   0.84
  6-Dec-07   20018.17   20064.31   19716.57   19795.87   26.88   6.52   0.85
  5-Dec-07   19628.85   19790.92   19560.68   19738.07   26.84   6.51   0.85
  4-Dec-07   19707.59   19707.86   19482.34    19529.5    26.5   6.43   0.86
  3-Dec-07   19547.09   19619.44   19446.68   19603.41   26.63   6.46   0.86
30-Nov-07    19136.12   19424.99   19006.89   19363.19   26.23   6.37   0.87
29-Nov-07    19290.67   19297.01   18930.31   19003.26   25.68   6.23   0.89
28-Nov-07    19316.76   19316.76    18884.2   18938.87   25.64   6.22   0.89
27-Nov-07    19128.86   19211.58   19019.33   19127.73   25.94    6.3   0.88
26-Nov-07    19171.25   19360.23   19137.66   19247.54   26.09   6.33   0.88
23-Nov-07    18737.22   18910.46   18548.06   18852.87   25.53    6.2    0.9
22-Nov-07    18724.11   18744.55   18182.83   18526.32   25.07   6.08   0.91
21-Nov-07    19197.57   19218.88    18515.3   18602.62   25.31   6.14    0.9
20-Nov-07    19510.94   19714.22   19196.42    19280.8   26.26   6.37   0.87
19-Nov-07    19895.49   19971.44   19583.97   19633.36    26.8   6.51   0.85
16-Nov-07    19603.09   19838.03   19472.51   19698.36   25.47    6.1   0.91
15-Nov-07    19947.72   19967.08    19723.2   19784.89   25.55   6.12    0.9
14-Nov-07    19336.96   19987.71   19336.96   19929.06   25.71   6.16    0.9
13-Nov-07     18681.1   19210.48   18636.21   19035.48   24.65   5.91   0.94
12-Nov-07   18640.52   18815.11   18333.21   18737.27   24.27   5.82   0.95
 9-Nov-07    19282.7   19329.57   18737.22    18907.6   24.52   5.88   0.94
 8-Nov-07    19110.4   19209.91    18917.4   19058.93   24.67   5.91   0.94
 7-Nov-07   19552.53    19678.5   19249.47   19289.83   25.02   5.99   0.92
 6-Nov-07   19689.79   19919.34   19337.85   19400.67   25.06   6.01   0.92
 5-Nov-07   20009.35   20009.35   19502.45   19590.78   25.24   6.05   0.91
 2-Nov-07   19364.61   20025.63   19255.77   19976.23   25.64   6.14    0.9
 1-Nov-07   20130.23   20204.21   19634.47   19724.35   25.35   6.08   0.91
31-Oct-07    19827.4   19984.13   19735.21   19837.99   25.52   6.12    0.9
30-Oct-07   20103.44   20238.16   19694.85   19783.51   25.91   6.11   0.91
29-Oct-07   19621.39   20024.87   19621.39   19977.67   26.32   6.17    0.9
26-Oct-07   18823.66   19276.45   18629.53   19243.17   25.49   5.91   0.94
25-Oct-07   18519.23    18900.1   18459.51   18770.89   24.98   5.78   0.96
24-Oct-07    18727.9   18832.49   18317.17   18512.91   24.64   5.71   0.97
23-Oct-07    17910.3   18542.41    17910.3   18492.84   24.67   5.72   0.97
22-Oct-07   17259.65   17704.83   17171.45   17613.99   23.45   5.43   1.02
19-Oct-07   18031.77   18031.77   17226.18   17559.98   23.61   5.72   1.02
18-Oct-07   18827.46   19198.66   17771.16   17998.39   24.47   5.86      1
17-Oct-07    18037.9   18841.29    17307.9   18715.82   25.48   6.09   0.96
16-Oct-07   19102.93   19174.45   18777.75   19051.86   25.98    6.2   0.94
15-Oct-07   18525.61   19095.75   18525.61   19058.67    26.1   6.22   0.94
12-Oct-07   18794.63   18844.62     18336    18419.04    25.1   5.98   0.95
11-Oct-07   18696.62   18832.65   18536.97   18814.07   25.59   6.09   0.94
10-Oct-07   18473.43   18703.67   18436.99   18658.25   25.35   6.03   0.95
 9-Oct-07   17402.24   18327.42   17287.19   18280.24   24.85   5.91   0.97
 8-Oct-07   17901.94   17982.59   17322.14   17491.39   23.68   5.64   1.01
 5-Oct-07   17831.68   17979.18    17708.8   17773.36   24.08   5.73      1
 4-Oct-07   17799.63   17890.49    17494.7   17777.14   24.13   5.74      1
 3-Oct-07   17467.41   17953.07   17288.41   17847.04   24.18   5.75   0.99
 1-Oct-07   17356.99   17425.34   17144.58   17328.62   23.42   5.57   1.02
28-Sep-07   17152.31   17361.47   17152.31    17291.1   23.25   5.53   1.03
27-Sep-07   17059.61    17188.4   17018.56   17150.56   23.17   5.51   1.04
26-Sep-07   16969.45   17073.87   16887.07   16921.39   22.86   5.44   1.05
25-Sep-07   16890.75   16928.02   16676.98   16899.54   22.88   5.44   1.05
24-Sep-07   16697.89   16869.64   16599.66   16845.83   22.81   5.43   1.05

								
To top