Date

Open
High
Low
Close
Shares Traded
Turnover (Rs. Cr)
2-Jan-06
2836.8 2849.45
2825.4 2835.95
### 2492.19
3-Jan-06 2835.95
2887.2 2832.05 2883.35
### 2674.83
4-Jan-06
2883 2909.35
2883
2904.4
###
3415.2
5-Jan-06 2904.45
2916.2
2884.8 2899.85
### 3203.74
6-Jan-06 2899.85
2921.7 2877.25
2914
### 3728.49
9-Jan-06 2913.35 2927.25 2898.25
2910.1
### 3462.62
10-Jan-06 2910.15 2913.05
2865.6
2870.8
### 3508.23
12-Jan-06 2869.35 2869.35
2824
2850.7
### 6110.85
13-Jan-06
2851.4 2878.35
2846.7 2850.55
### 3198.16
16-Jan-06 2851.35
2855.7 2824.05
2833.1
### 3404.76
17-Jan-06
2833.8 2861.25 2820.65
2829.1
### 6190.85
18-Jan-06
2809.9
2840.1 2783.85
2809.2
### 6974.93
19-Jan-06
2811.1 2875.95
2811.1 2870.85
### 3219.72
20-Jan-06
2870.8
2912.8
2870.8 2900.95
### 4307.53
23-Jan-06
2900.3
2900.3 2870.95 2884.05
### 2809.25
24-Jan-06 2886.35 2914.25 2885.75
2908
### 3300.77
25-Jan-06 2908.75
2949.1 2871.25 2940.35
### 4944.65
27-Jan-06
2941.9
2989.7
2941.9 2982.75
### 3807.99
30-Jan-06
2983.3
3002.2 2963.65
2974.5
### 3402.83
31-Jan-06 2968.95
3005.1 2968.85
3001.1
### 2982.45
1-Feb-06
3001.3 3011.05
2960.9 2971.55
### 3809.99
2-Feb-06
2972.2 2997.25 2957.55 2967.45
### 3574.21
3-Feb-06
2968.1
2973.9 2931.85
2940.6
### 3113.61
6-Feb-06 2940.95 3009.45
2928.1 3000.45
### 3602.08
7-Feb-06 3001.15
3025.1 2991.25
3020.1
### 3781.35
8-Feb-06
3018.2 3021.25
2984.9 3008.95
###
3709.2
### 3009.15 3031.75
3009.1 3027.55
### 3764.84
### 3026.15 3042.75
3018.5 3041.15
### 3052.33
### 3040.25
3051.7
3009.9 3017.55
### 4149.93
###
3001.4
3048.8
2995.3
3022.2
### 4183.48
###
3023.1 3036.65
3013.7
3021.6
### 3413.17
### 3021.65
3038.8
2976.7
2981.5
### 3664.79
### 2982.35 3010.65 2955.85 3005.85
###
2832.2
### 3008.55 3042.05 3008.55
3035.5
### 2936.55
### 3035.65 3055.65
3032.5
3050.8
### 2838.57
### 3050.85
3078.4 3050.85
3062.1
### 4627.45
###
3061.7
3072
3041.6 3050.05
### 2445.38
###
3050.3 3070.35
3050.3 3067.45
### 2663.01
###
3067.9
3090.3
3031.8
3074.7
### 4978.91
1-Mar-06
3074.6 3127.25
3064
3123.1
### 4886.99
2-Mar-06 3124.25 3170.35 3124.25
3150.7
### 5303.83
3-Mar-06
3151.3
3167.2
3132.6 3147.35
### 3740.91
6-Mar-06 3147.25
3194
3147.2
3190.4
### 3256.57
7-Mar-06 3190.45 3192.95 3166.75
3182.8
### 4153.35
8-Mar-06 3183.45
3187.5
3107.9
3116.7
### 5393.67
9-Mar-06 3116.75 3132.65 3069.85
3129.1
### 4422.04

###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
3-Apr-06
4-Apr-06
5-Apr-06
7-Apr-06
###
###
###
###
###
###
###
###
###
###
###
###
###
###
2-May-06
3-May-06
4-May-06
5-May-06
8-May-06
9-May-06
###
###
###
###
###
###
###
###

3129.05
3184.1
3197.2
3197.3
3226.9
3234.2
3264.65
3263.35
3240.85
3247.15
3283.4
3321.45
3324.85
3354.25
3420.55
3403.15
3473.1
3483.15
3525.6
3455
3479.1
3380.4
3342.15
3429
3523.65
3539.8
3576.75
3572.8
3548.8
3462.65
3554.7
3507.45
3508.35
3557.55
3604.4
3630.65
3649.45
3668.65
3694.65
3720.75
3755.8
3704.15
3651
3502.95
3525.05
3636.45
3391.85

3189.35
3221.3
3223.45
3230.4
3258.3
3268.25
3292.15
3267.95
3265.6
3286.2
3327.05
3344.5
3359.8
3433.85
3425.45
3478.25
3508.25
3513.95
3555.5
3489.05
3484.65
3391.05
3433.65
3521.95
3570.5
3578.35
3592.75
3585.35
3552.65
3562.3
3598.95
3517.65
3565.75
3622.05
3640.8
3674.5
3676.55
3708.55
3725.4
3758.05
3774.15
3704.15
3653
3543.5
3641.85
3636.45
3493.05

3128.6
3174.05
3184.05
3196.95
3226.9
3234.2
3247.25
3221.95
3225.2
3242.6
3280.8
3311.85
3324.8
3354.25
3381.9
3402.45
3463.85
3483.15
3445.9
3430.4
3366.75
3290.35
3342.15
3429
3502.75
3527.25
3517.1
3536.3
3433.55
3454.1
3492.75
3342.85
3508.35
3556.9
3581.4
3621.55
3639.55
3668.65
3655.65
3717.25
3687.9
3633.85
3482.85
3382.4
3525.05
3365.9
3205.25

3183.9
3202.65
3195.35
3226.6
3234.05
3265.65
3262.3
3240.15
3247.15
3279.8
3321.65
3325
3354.2
3418.95
3402.55
3473.3
3483.15
3510.9
3454.8
3478.45
3380
3345.5
3425.15
3518.1
3535.85
3573.5
3573.05
3548.9
3462.65
3555.75
3508.1
3508.35
3557.6
3605.45
3634.25
3648.4
3663.95
3693.15
3720.55
3754.25
3701.05
3650.05
3502.95
3523.3
3635.1
3388.9
3246.9

### 4292.37
### 3515.72
### 4011.15
### 4339.33
###
4238.8
### 3092.16
### 4408.31
### 4747.15
### 4977.08
### 3755.77
### 6939.44
### 7402.88
### 4235.41
### 7120.91
### 12055.59
### 3804.68
###
4230.1
### 4099.01
### 7354.61
### 4807.96
### 6146.48
### 6733.14
### 4856.61
### 5605.22
### 5833.57
### 5774.69
### 6849.64
### 4698.35
### 4284.69
### 4568.22
### 10435.62
### 4943.01
### 1515.59
### 5259.84
### 4537.19
###
5141
### 4261.22
### 3777.17
### 4706.15
### 4998.59
### 4255.37
### 4448.04
###
5652.8
### 6200.73
### 4550.85
###
6090.7
### 6499.15

###
###
###
###
###
###
###
###
1-Jun-06
2-Jun-06
5-Jun-06
6-Jun-06
7-Jun-06
8-Jun-06
9-Jun-06
12-Jun-06
13-Jun-06
14-Jun-06
15-Jun-06
16-Jun-06
19-Jun-06
20-Jun-06
21-Jun-06
22-Jun-06
23-Jun-06
25-Jun-06
26-Jun-06
27-Jun-06
28-Jun-06
29-Jun-06
30-Jun-06
3-Jul-06
4-Jul-06
5-Jul-06
6-Jul-06
7-Jul-06
10-Jul-06
11-Jul-06
12-Jul-06
13-Jul-06
14-Jul-06
17-Jul-06
18-Jul-06
19-Jul-06
20-Jul-06
21-Jul-06
24-Jul-06

3254.3
3068.6
3203.5
3114.7
3177.7
3207.25
3215.5
3181.95
3072.55
2961.5
3092.6
3015.05
2935.25
2856.9
2721.2
2867.65
2773.6
2665.05
2634.1
2799.85
2892
2919
2861.4
2923.75
2993.55
3043.15
3051.8
2943.6
2982.2
2982.9
2993.5
3128.75
3151.05
3136.95
3197.5
3157.95
3077.1
3145.3
3124.95
3196.3
3166.25
3123.65
3007.15
2995.85
2943.65
3025.1
2944.9

3313.9
3221.05
3249.75
3198.35
3277.95
3255.25
3252.1
3181.95
3130
3099.35
3125.4
3015.05
2956.9
2859.4
2875.75
2877.8
2773.6
2767.75
2814.15
2960.15
2932.9
2919
2930.8
3017.65
3063.2
3083
3059.85
3004.15
3003.65
3049.25
3134.15
3160.35
3177.4
3201.2
3197.5
3193.1
3147.7
3146
3201.35
3208.85
3166.25
3125.1
3038.25
3045.35
3041.25
3029.1
2996.65

2896.4
2997.35
3091.6
3012.95
3177.7
3193.15
3167.05
2972.9
2936.6
2940.2
3006.4
2910.3
2819.45
2683.2
2707.85
2761.85
2638.1
2595.65
2634.1
2799.85
2846.5
2837.45
2836.4
2923.75
2920.2
3035.95
2928
2899.25
2909.6
2982.9
2993.5
3114.85
3130.3
3121.8
3138.4
3056.3
3064.1
3100.4
3078.25
3148.95
3089.55
2999.35
2967.95
2919.95
2943.65
2930.15
2878.25

3081.35
3199.35
3115.55
3177.7
3209.6
3214.9
3185.3
3071.05
2962.25
3091.35
3016.65
2937.3
2860.45
2724.35
2866.3
2776.85
2663.3
2632.8
2798.8
2890.35
2916.9
2861.3
2923.45
2994.75
3042.7
3050.3
2943.2
2982.45
2981.1
2997.9
3128.2
3150.95
3138.65
3197.1
3156.4
3075.85
3142
3116.15
3195.9
3169.3
3123.35
3007.55
2993.65
2932.75
3023.05
2945
2985.85

###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###

6043.37
4682.56
5908.84
6720.25
4245.44
2981.85
3202.35
4934.32
5065.82
4324.06
4034.23
4198.29
4954.39
5155.37
4255.42
3359.69
3459.33
4513.9
3820.2
5258.32
3186.42
3342.93
3417
3567
3615.07
433.29
3613.02
5252.39
3840.16
5017.76
4453.99
3157.85
3147.66
4195.99
3524.77
4068.6
2980.45
3096.43
5499.45
3475.59
3055.66
2953.6
3522.91
3948.34
3686.36
3454.86
3721.14

57 3470.35 3502.97 2963.9 3435.3 3328.55 3471.85 3109.7 3571.8 3182.55 3471.75 3359.8 3377.4 3438.4 3513.77 4431.59 3402.1 3212.45 3476.5 3483.75 3267.78 2051.09 2628.95 3269.2 3274.5 3414 3435.68 3625.1 3425.7 3151.22 2973.15 3314.48 5295.65 3493.5 3110.94 3130.6 3363.75 3506.17 2790.65 3379.76 3823.8 3419.6 3490.7 3354.45 3366.13 2672.3 2987.25 3454.75 3477.6 3492.65 3368.75 3403.95 3046.85 3517.05 3353.5 3216.1 3168.65 3402.9 3356.3 3410.7 3554.6 3260.3 3439.75 3749.55 3151.95 3486.16 3948.6 3332.6 3127.45 3182.6 3434.55 3478.35 3413.66 2795.75 3457.92 3388.45 3389.75 ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### 3378.95 3509.7 3525.05 3545.78 3491.5 3040.6 3336.81 3097.45 3571.35 3369.15 3366.75 3328.55 3457.05 3544.55 3386 3405.2 3147.17 3118.35 3363.4 3385.75 3040.22 3899.6 3478.4 3560.85 3229.15 3161.25 2595.7 2623.65 3576.36 2482.5 3179.85 3158 3131.74 3339.6 3471.9 3398.45 3506.8 3438.5 3356.3 3434.4 3167.35 3128.8 3442.83 2990.75 3603.88 3556.15 3178.95 3401.15 3568.4 3514.1 3274.5 3457.7 3589.3 3571.52 2334.8 3404.85 3477.85 3351.85 3234.95 3121.12 3678.4 3474.6 3335.75 3579.35 3313.75 3396.15 3454.25 3228.45 3109.85 3368.65 3395.54 3565.45 3236.45 3568.8 3370.55 3189.15 3389.8 3454.55 3187.55 3211.8 3142.2 3452.1 3488.35 3562.16 4581.7 3430.75 3151.6 3113.5 3325.1 .05 3274.85 3454.7 3176.1 3571.95 3440.1 3385.1 3407.65 3478.55 3402.6 3260.2 3129.77 3702.95 3314.85 3556.9 3351.79 3288.7 3154.86 2780.7 3405.45 3110.4 3477.22 4891.7 3187.87 3020.15 3022.05 3523.75 3286.05 3425.8 3553.75 3366 3364.85 3473.2 3332.65 3484 3487.11 2330.7 3109.9 3454.55 2309.9 3435.55 3254.25-Jul-06 26-Jul-06 27-Jul-06 28-Jul-06 31-Jul-06 1-Aug-06 2-Aug-06 3-Aug-06 4-Aug-06 7-Aug-06 8-Aug-06 9-Aug-06 ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### 1-Sep-06 4-Sep-06 5-Sep-06 6-Sep-06 7-Sep-06 8-Sep-06 ### ### ### ### ### ### ### ### ### ### ### ### ### ### 2989.8 3369.15 3156.17 3290.55 3471.85 3506.97 2935.8 3143.2 3514.26 3282.42 2744.15 3130.1 3356.4 3254.7 3478.05 3470.9 3465.9 3175.22 3133.5 3317.1 3523.3 3389.55 3377.65 3470.75 3579.25 3374.1 3304.1 3190 3176.

95 3515.8 3862 3865.65 3515.8 3682.95 3921.### 3-Oct-06 4-Oct-06 5-Oct-06 6-Oct-06 9-Oct-06 ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### 1-Nov-06 2-Nov-06 3-Nov-06 6-Nov-06 7-Nov-06 8-Nov-06 9-Nov-06 ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### 1-Dec-06 4-Dec-06 5-Dec-06 6-Dec-06 3572.51 3511.1 3767.3 4015.7 3960 3976.8 3719.85 3683.2 3777.25 3601.75 3909.12 4741.2 4036.75 3680.6 3515.33 3170.3 3856.7 3935.26 3309.05 3669.65 3859.85 3852.1 3544.2 3711.45 3809.5 3657.29 3436.49 3426.7 3742.35 3809.85 3968.1 3637.45 4180.65 3668.25 3798.9 3569.8 3785.9 3726.68 3121.5 3662.29 4879.35 3597.95 3583.25 3863.25 4016 3599.09 2759.4 3891.55 3621.4 3690.2 3954.6 3560.65 3668.69 4000.7 4104.71 5200.4 3834 3850.05 3723.43 4114.95 3715 3710.75 3812.9 3771 3798.85 3683.8 3974.4 3834.65 3677.3 3955.2 3676.2 3614.45 3726.05 3804.9 3540.4 3862.67 3934.7 3567.78 3350.75 3928.4 3955.95 3570.15 3799.2 3674.02 3313.2 3651.6 4001 4015.9 3876.08 3254.2 3439.4 3569.23 2351.5 3588.55 3562.73 2204.85 3739.8 3856.85 3747.95 3808.95 3966 3922.65 3822.05 3665.75 3777.45 3563.2 3580.4 4001.25 3982.95 3966 3952.31 5284.7 3805.1 3744.3 3876.11 3936.4 3953.05 3676.75 3838.95 3876.4 3715.7 3794.05 3883 3888.25 2746.55 3920 3929.95 ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### 3291.25 3954.34 4114.75 3858.85 3866.4 3840.55 3621.25 3789.15 3588.25 3708.3 3796.4 3737.75 3945.77 3801.05 3834.35 3729.25 4033.05 3791.66 3137.05 3567.35 3769.53 4686.45 3950.35 3701.15 3918.2 3805.8 3606.1 3769.5 3744.4 3793.95 3621.2 3842.35 3776.25 4457.85 3911.21 2739.5 3727 3726.7 4002.35 3770.45 3570.97 3349.7 3564.03 3523.11 3651.8 3676.52 3633.85 3835.5 3626.91 3819.45 3974.7 3561.3 3677.9 3691.93 4952.75 3865.15 3571.4 3656.75 3737 3761.67 3544.3 3948.05 3782.47 3596.5 3929.85 3777.05 3574.25 3545.3 3655.8 3900.35 3564.26 3907.2 3769.45 3581.5 3997.13 .95 3991.55 4001.8 3965.85 3651.75 4015.05 3558.6 3565.23 4427.95 3714.85 3686.3 3945.5 3918.6 3933.4 3973 4001.55 3739.75 3585.7 3508.3 507.1 3678.5 3809.2 3564.4 3877 3852.36 4194.8 3796.9 3921.

25 3777.08 3753.45 3787.55 4047.73 1929.45 4096.3 3965.62 2965.55 3966.95 3953.7-Dec-06 8-Dec-06 ### ### ### ### ### ### ### ### ### ### ### ### ### ### 2-Jan-07 3-Jan-07 4-Jan-07 5-Jan-07 8-Jan-07 9-Jan-07 10-Jan-07 11-Jan-07 12-Jan-07 15-Jan-07 16-Jan-07 17-Jan-07 18-Jan-07 19-Jan-07 22-Jan-07 23-Jan-07 24-Jan-07 25-Jan-07 29-Jan-07 31-Jan-07 1-Feb-07 2-Feb-07 5-Feb-07 6-Feb-07 7-Feb-07 8-Feb-07 9-Feb-07 ### ### ### ### 4015 4015.2 3409.05 3888.25 4157.5 4215.15 4102.85 3832.4 4067.7 4001.53 3514.24 4496.6 4198.3 3942.85 .7 3961.4 3911.15 3983.29 5958.1 3716.3 3942.35 3991.6 3888.65 4029.85 4688.78 2383.35 3962 3849.6 4092.3 3910.55 3768.9 4046.59 3804.4 4007.66 3446.9 4075.75 3997.75 3911.15 4232.8 3823.35 4155.95 2468.3 4239.45 4171.25 4137.08 2356.05 3988.65 3763.65 3928.45 4065.8 4041 4011.12 3381.65 3966.69 3590.9 3886.75 4068.4 3850.75 3832 3815.45 3964.2 4232 4223.7 4124.2 3928.25 4052.9 3765.15 4216.35 3998.2 3843.15 4192.75 4090.9 4147.7 4046.45 4109.5 4187.7 4137.53 5378.1 3851.2 4187.55 4198.24 3113.95 3852.9 4224.74 4727.45 3934 3931.7 4219 4228.7 4027.95 4056.45 3987.7 3833.85 4090.1 4146.4 4123.2 3880.44 3998.19 4491.85 3118.5 3871.5 3716.76 3291.9 3849.28 4115.6 3657.35 4069.7 3849.96 3340.9 5541.75 3961.9 3871.75 4140.6 3944.61 4541.2 4126 4089.66 3610.35 4195.15 3783.4 3870.1 4044.65 4107.31 4700.1 4089.4 4058.55 4081.75 3841.4 4187.27 4707.75 3834.85 4083.23 3626.25 4223.18 3892.2 4183.95 3960.85 3965.05 3908.75 3974.68 5058.3 4245.15 4137.95 3985 3979.6 3947.3 3661.45 4082.19 3558.1 3986.19 3783.15 3944.96 4414.15 3946.65 4066.15 3814.05 3861.6 4102.55 4052.57 3760.6 3077.5 4076.43 4103.15 4114.75 3765.5 3845.25 3970.5 4105.45 3828.15 3940.1 4059.67 4676.4 4080.2 4193.4 4140.45 4078.2 4069.85 4141.88 4020.1 4098.55 3833.3 3990.3 3933.35 3421.7 4057.05 4090.65 3913 3890.8 3983.1 4115.8 4015.55 4075.4 3933.3 4044.85 4188.4 4024.45 3937.84 3750.95 4170 4186.7 3798.8 4044.2 ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### 3396.8 3969.99 5185.1 4132.4 3948.2 3971.25 4007.05 4148.15 4099.45 3963.6 3855.55 4052.2 4132.99 4122.8 4027.6 4016.45 4066.5 3974.2 4046.9 4071.49 4215.7 4084.95 4167.2 4058.

75 3576.6 3764.35 3984.88 3685.32 3979.12 4811.36 3618.8 3684.6 3608.35 4162.75 3038.65 3726.2 3856.55 4016.7 4114.38 3063.25 3828.55 3678.4 3745.85 3602.45 3735.75 3811.25 4083.55 3641.66 3806.15 3747.45 3920.1 3821.95 3942 3893.81 3741.73 4341.7 3764.41 3731.42 2825.45 4132.45 3850.85 ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### 2847.9 4149.6 3770.9 3639.1 3643.35 3861.85 3924.9 3717.85 3832.75 3709.35 3785.75 3933.9 3858.25 3752 3843.79 4357.1 5279.55 4085.1 3948.15 4173.6 3683.35 3861.15 3918.65 4083.### ### ### ### ### ### ### ### 1-Mar-07 2-Mar-07 5-Mar-07 6-Mar-07 7-Mar-07 8-Mar-07 9-Mar-07 ### ### ### ### ### ### ### ### ### ### ### ### ### ### 2-Apr-07 3-Apr-07 4-Apr-07 5-Apr-07 9-Apr-07 ### ### ### ### ### ### ### ### ### ### ### ### ### 4149.9 3861.2 3820 3703.9 3958 3893.65 3680.6 3997.5 3577.65 3718 3734.95 4096.25 4164.35 4013.3 3844.5 3655.4 3811.63 4465.9 3844.14 4912.65 3733.6 3764.85 3761.3 3805.25 4011 4090.05 4122.76 4944.35 3876.9 3745.85 5761.86 4354.25 3713.55 3573.4 3644.35 3995.05 3751.2 4040 3938.55 4085.85 3768.7 2737.4 3711.15 3714.5 3795.39 4750.85 4107.1 4141.35 3697.5 3850.15 3862.48 4248.8 4030 4039.6 3690.85 3689.3 4177.7 4175.45 3958.95 4011.11 3508.75 3759.15 4096.85 3676.2 3689.75 3735.05 3893.65 3626.03 4980.8 4126.6 3998.05 3683.15 3661.2 3881 3901.24 3142.85 3830.35 3448.63 4269.15 3788.76 4716.5 4014.7 3873.85 3718.87 3151.55 4106.73 5953.2 3726.28 3230.61 4218.45 3775.13 3629.39 5921.85 3917.75 3863.05 3726.45 3830.55 3627.5 4075.05 3554.4 3818.2 4057.65 3679.31 3567.6 .45 3818.25 3752.74 3864.1 3587.85 3820 3633.1 3798.75 3885.75 3842.5 3576.5 3876.5 4643.2 3555.65 4046 3939.26 4169.25 3768.35 3611.35 3725 3771.15 3623 3630.65 3829.55 4080.03 4389.8 3768.58 3813.25 3761.5 3848.3 3680.15 3779.3 3617 3632.85 3717.95 3761.35 4143.25 4164.5 4000.55 3633.07 2036.25 4099.2 3752.9 4023.65 3568.4 3989.4 3771.8 4167.77 3672.15 3848.95 3750.44 3234.25 4170.35 3920.1 4134.9 3697.25 3981.84 3945.15 3711.05 3819.5 3976.55 3626.9 4065.25 3819.3 3811.71 7274.05 4177.7 3781.55 3875.85 3674.3 4217.

05 4267.5 4111.85 4309.25 4249.24 3484.29 4887.65 4151.8 4362.9 4248.95 4100.05 4284.6 4246.85 3591.55 4342 4083.32 4067.25 4079.57 5019.44 4499.55 4234.45 4181 4232.3 ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### 4143.### ### 3-May-07 4-May-07 7-May-07 8-May-07 9-May-07 ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### 1-Jun-07 4-Jun-07 5-Jun-07 6-Jun-07 7-Jun-07 8-Jun-07 11-Jun-07 12-Jun-07 13-Jun-07 14-Jun-07 15-Jun-07 18-Jun-07 19-Jun-07 20-Jun-07 21-Jun-07 22-Jun-07 25-Jun-07 26-Jun-07 27-Jun-07 28-Jun-07 29-Jun-07 2-Jul-07 3-Jul-07 4-Jul-07 4182 4081.35 4111.5 4145 4145.65 4136.35 4278.67 3585.25 4077.3 4150.35 4281.4 4315.97 3287.05 4141.75 4109.2 4094.2 4113.75 4363.1 4255.65 4198.3 4120.45 4269.05 4209.9 4282.75 4197.61 3816.45 4147.8 4076.45 4208.8 4134.5 4260.35 4386.4 4295.84 4421.85 4301.26 3528.42 3405.22 3487.35 4250.3 4125.8 4248.5 4217.35 4257.71 3306.35 4242.25 4288.4 4172.65 4295.02 3454.25 4182 4096.4 4318.15 4205.6 4306.78 4384.4 4259.85 4248.8 4174.25 4296.8 4102.7 4263.25 4179.1 4230.1 4246.2 4197.2 4204.45 3221.05 4087.33 4196.1 4279.95 4112.35 4096.9 4150.41 4033.85 4117.51 5138.55 4057.6 4291.65 4267.9 4117.3 4170.45 4074.85 4161.9 4280.1 4177 4217.4 4252.95 3960.1 4190.6 3201.28 3172.85 4214.75 4139.5 4324.45 .05 4172.41 4423.3 4248.15 4214.6 4179.44 3429.25 4136.1 4231.22 3650.6 4292.55 4251.25 4296.7 4250.78 3911.2 4166.45 4168.2 4186.9 4285.65 4263.8 4134.72 4590.05 4358.95 4305.45 4228.82 5337.9 4278.2 4113.95 4130.21 4960.4 4250.6 4070.29 3797.2 4180.85 4264.6 4155.6 4089.9 4157.85 4153.98 4037.2 4263.05 4259.6 4298.25 4256.5 4126.55 5177.7 4103.05 4300.85 4256.95 4219.4 4257 4275.45 4113.3 4250.5 4087.2 4291.3 4248.5 4183.55 4359.82 3620.27 3524.15 4256.9 4080.86 3665.3 4066.2 4078.45 4313.1 4216.1 4242.75 4325.82 3857.1 4214.6 4066.4 4285.45 4249.15 4077 4079.8 4297.55 4214.55 3981.7 4140.7 4155.94 3490.95 4292.94 2962.15 4294.05 4189.1 4134.35 3525.08 3335.15 4072.82 3687.49 3659.4 4321.05 4170 4171.15 4222.4 4177 4143.4 4286.9 4241.45 4102.4 4030.65 4267.75 4357.35 4346.92 2726.55 4256.65 4134.55 4293.05 4195.5 4236.3 4028.95 4282 4318.3 4220.7 4268.3 4313.9 4161.

95 4620.85 4356.9 4452.1 4498.65 4442.25 4620.85 4496.76 5026.85 4378.5 4507.26 5036.83 4753.05 4395.1 4113.3 4490.85 ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### 3799.4 4460.55 4499.45 4310 4329.05 4193.16 4506.05 4074.75 4390.15 4504.25 4510.25 4452.4 4758.39 3999.2 4440.75 4522.8 4570.1 4404.5 4624.8 4547.67 3494.7 4432.18 4647.93 5402.95 4488.55 4411 4427.52 4144.5 4357 4462.25 4403.1 4403.87 3581.85 4339.6 4466.7 4518.9 4521.46 3906.2 4553.1 4403.18 4603.6 4320.15 4496.35 2291.1 4108.45 4393 4344.95 4497.75 4555.85 4518.75 4479.6 4280.35 4373.35 4563.4 4505.3 4618.55 4081.6 4302.45 4451.45 4419.7 4359.93 4044.55 4501.75 4267.3 4366 4171.71 4970.05 4406.2 4609.35 4444.1 4165.37 6299.8 4424.53 3947.2 4353.6 4422.46 4253.25 4160.45 4647.65 4500.35 4171.8 4110.6 4475.75 4327 4355.9 4153.71 4608.3 4464 4474.7 4249.43 8019.35 4620.95 4058.75 4403 4452.8 4628.57 6876.5 4383.05 4534.75 3763.25 5354.75 4515.95 4209.8 4573 4600.3 4507.6 4226.05 4193.25 4528.65 4373.35 4412.05 4495.1 4566.9 4366 4171.41 4247.15 4100.35 4355.05 4619.77 3244.35 4401.05 4620.15 4302.4 7890.05 4446.79 3684.25 4393.78 4948.55 4339.05 4528.65 4354.35 4462.95 4190.5 4356.7 4619.7 4360.8 4304 4385.6 4238.55 4445.15 4446.85 4550.45 4411.95 4384.55 4434.07 2859.18 3527.42 5647.7 4247.15 2945.5-Jul-07 6-Jul-07 9-Jul-07 10-Jul-07 11-Jul-07 12-Jul-07 13-Jul-07 16-Jul-07 17-Jul-07 18-Jul-07 19-Jul-07 20-Jul-07 23-Jul-07 24-Jul-07 25-Jul-07 26-Jul-07 27-Jul-07 30-Jul-07 31-Jul-07 1-Aug-07 2-Aug-07 3-Aug-07 6-Aug-07 7-Aug-07 8-Aug-07 9-Aug-07 ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### 3-Sep-07 4-Sep-07 5-Sep-07 6-Sep-07 7-Sep-07 ### 4359.8 4239.55 4040.71 4981.94 5064.4 4406.95 4513.3 4412.2 4333.15 4368.85 4356.4 4458.42 .05 4446.95 4353.75 3269.05 4209.08 4850.25 4475.5 4547.15 4002.74 7239.75 4564.35 4359.15 4530.05 4341.2 4324.74 4576.75 4675.9 4493.2 4108.75 4404.02 3628.5 4593.15 4114.1 4385.05 4387.75 4588.85 4419.8 4394.6 4108.7 4387.43 6263.2 4532.9 4399.2 4644.6 4324.82 3803.2 4178.15 4341.75 4428.85 4201.1 4262.55 4562.3 4471.1 4618.85 4345.8 4445.65 4506.75 4499.5 4356.4 4472.55 4512.8 4388.55 4479.65 4370.25 4311.6 4509.65 4481.26 5464.4 4317.

65 ### 3665.9 5477.73 ### 8932.55 5868.35 5703.54 ### 7861.75 5663.6 5499.9 5868.7 5532.25 4734.35 5670.15 4930.3 5261.79 ### 4106.05 5895.65 5328.55 5957.4 4498.4 5488.85 4481.5 4540.73 ### 13926.9 5736.15 5126.1 4937.05 4508.6 5759.45 5932.04 ### 11175.4 5668.15 4878.5 5782.85 4855.35 5708.38 ### 7196.75 5900.35 5698.34 ### 11356.75 5549.1 5248.76 ### 12355.25 6011.31 ### 6756 ### 6273.55 ### 9735.8 5854.9 5912.25 5062.85 5247.75 5000.65 5708.35 5068.15 5438.4 5847.35 4747.25 5819.1 4550.75 5185.05 4551.25 5708.95 5944.25 5617.15 5568.28 ### 11823.32 ### 7878.53 ### 13047.5 5577.9 5847.45 5660.15 4733.66 ### 9778.15 5424.09 ### 10660.9 5903.6 4942.55 4550.6 4549.4 5469.6 5758.25 5670.35 5780.95 4518 4494.4 ### 11698.9 5605.3 5351 5215.55 5249.4 5055.35 5202.7 4996.35 5658.1 5782.99 ### 9823.6 5700.3 5477.25 4721.22 ### 6337.3 5786.45 5107.65 4498.5 5069 5211.45 5001.65 4498.6 4531.2 5861.12 ### 8086.37 ### 10816.3 5513.3 5682.5 5024.3 5905.28 ### 9599.### ### ### ### ### ### ### ### ### ### ### ### ### ### 1-Oct-07 3-Oct-07 4-Oct-07 5-Oct-07 8-Oct-07 9-Oct-07 ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### 1-Nov-07 2-Nov-07 5-Nov-07 6-Nov-07 7-Nov-07 8-Nov-07 9-Nov-07 ### ### ### ### 4509.7 4538.65 4546.65 5208.5 5000.85 5016.3 5269.75 5070.58 ### 8411.74 ### 13394.1 5360.55 5021.85 4752.95 5328.6 4582.38 ### 10182.85 5950.73 ### 3739.3 5703.3 5837.9 5922.9 5551.3 5348.55 4932.85 5931.93 ### 8358.15 4490.1 5695.45 5524.85 5085.75 5614.65 5185.45 4494.35 5034.2 5714.05 5164.7 4837.79 ### 11247.2 5660.85 5428.8 4739 4760.9 5917.2 4732.85 4528.95 5702.8 5208.07 ### 10253.15 4939.6 ### 1221.3 5184 5473.6 5419.05 5564.05 ### 10476.7 5454.2 5966.85 4940.52 ### 11025.34 ### 9132.35 4942.1 5327.16 ### 8090.7 5496.3 5428.68 ### 10390.45 5021.8 5089.65 5658.95 5210.9 5578.71 ### 5216.95 5716.65 5101.55 4837.65 4497.9 5861.5 5976 5952.02 ### 3806.4 5937.95 5942.25 5441.7 ### 11139.5 5591.25 5402.85 5419.6 .3 5646.05 4530 4518.15 5186.75 5948.4 5779.85 4482.7 4941.95 4487.05 4496.15 4953.55 ### 6534.77 ### 8866.95 5744.6 5612.9 5833.7 4996.8 5794.8 5390.9 5525.49 ### 15459.9 4980.95 4837.9 5176.87 ### 11985.1 ### 3745.05 5559.94 ### 9615.2 4938.65 5866.35 5233.56 ### 3001.8 ### 7219.

65 5524.55 6172 6053.6 5974 5960.75 5705 5203.5 6079.71 ### 5815.25 5778.1 6047.3 5988.95 5907.05 5740.25 5949.05 5911.8 5923.6 5730.65 6185.1 6271 6282.6 5840.2 5705.9 6112.33 ### 5872.75 6081.85 5394.29 ### 7229.65 ### 8500.75 5880.73 ### 8280.3 .5 4891.25 6142.42 ### 8144.15 5617.35 5328.55 6274.77 ### 9321.05 5981.43 ### 5341.1 6206.35 ### 9475.35 5608.25 6110.8 5564.95 5874.5 5985.15 6300.25 6056.94 ### 7764.83 ### 8305.3 5960.15 6260.37 ### 8424.23 ### 8873.3 5859.55 6095 6136.88 ### 9479.75 6144.95 5725 5782.95 6200.15 5766.55 5634.1 6166.39 ### 7532.1 4448.56 ### 9138.35 6221.6 6231.4 6067.2 6021.35 5960.3 5611.3 5729.3 6111.6 5906.3 5208.55 6278.8 5894.41 ### 10029.75 5771.84 ### 6815.25 6159.45 5870.45 6040.8 5897.63 ### 9503.3 5988.87 ### 6277.6 6097.7 6184.25 5699.75 5705 5203.47 ### 6333.45 6065 6013.9 5941.75 5865 5858.7 5974.3 6279.4 5893.3 6058.35 6065 5937.95 5777.1 6193.8 5755.64 ### 9533.### ### ### ### ### ### ### ### ### ### ### 3-Dec-07 4-Dec-07 5-Dec-07 6-Dec-07 7-Dec-07 ### ### ### ### ### ### ### ### ### ### ### ### ### ### 1-Jan-08 2-Jan-08 3-Jan-08 4-Jan-08 7-Jan-08 8-Jan-08 9-Jan-08 10-Jan-08 11-Jan-08 14-Jan-08 15-Jan-08 16-Jan-08 17-Jan-08 18-Jan-08 21-Jan-08 22-Jan-08 23-Jan-08 5913.45 6060.7 6138.55 5743.25 6179.25 5751.3 6347 6224.45 6287.4 6005.09 ### 10674.3 5677 4977.05 ### 12589.05 5519.05 5817.75 5771.35 6197 6230.6 ### 7645.15 5908.1 6070.25 5935.55 6039.37 ### 8779.37 ### 10574.35 4903.75 5608.8 4899.96 ### 12818.3 5825.25 ### 8104.5 5612.25 ### 5501.8 ### 4410.67 ### 5726.9 5561.8 6074.85 6060.8 5530.4 6078.4 ### 6936.85 6098.3 6027.06 ### 6365.6 6144.95 5655.05 5963.65 5754.67 ### 7209.6 5676.6 5840.1 6015.35 5940 5954.2 5861.2 6175.8 5923.05 5948.75 6165.6 5731.15 5908.36 ### 6697.29 ### 8457.75 5913.4 6179.05 5608.85 6272 6156.1 5632.1 6287.86 ### 7181.9 6095 6109.7 5777 5742.6 6167.32 ### 6479.22 ### 8344.05 6042.6 5595.55 5617.6 5762.8 5633.68 ### 6366.37 ### 5373.06 ### 6682.55 5749.3 5751.05 6085.97 ### 7184.35 5514.6 5772.65 5780.27 ### 8145.85 6126.5 6001.55 5878.8 5799.95 5919.3 5203.7 5742.8 6357.45 6069 6079.1 6338.05 6289.6 5710.4 6178.8 6226.4 6015.65 5638.85 5907.09 ### 11565.7 5698.35 6179.2 6037.72 ### 4951.65 6208.2 6244.9 5765.05 6159.7 5790.

9 4534.5 4953 4864.55 4944.19 ### 5331.5 5483.25 5140.82 ### 6278.4 5267.1 4468.3 4869.55 ### 5936.88 ### 6449.95 4847.8 4947 4800.66 ### 4631.05 5092.25 4921.4 4771.2 ### 6665.15 5241.1 5120.4 4865.8 5035.6 5137.39 ### 5705.6 5315.6 5314.75 4970.35 4936.95 4745.35 5285 5222.5 4732.05 5071 5225.4 5344.55 5220.45 5317.6 4820.8 4958.15 5200.25 5071.85 5126.2 5399.55 5133.95 4888.65 4769.7 4936.25 5380.8 5271.55 4866.85 4836.45 ### 7383.19 .13 ### 5687.25 4803.55 4944.12 ### 5733.95 4718.21 ### 6511.8 5055.7 5270.75 4995.75 4576.05 5268.6 ### 5960.8 4830 4942.65 ### 5613.95 4609.9 4872 4623.6 4986.55 5463.45 ### 7933.1 5280.35 4857 4838.1 4533 4573.4 4949.35 5274.55 4877.76 ### 4374.2 4868.45 5202 5302.85 5290.8 4616.25 5120.25 5142.7 4623.25 4929.85 4628.74 ### 7487.45 4896.6 5368.8 4745.6 ### 7557.15 5098.55 5132.25 5200.75 4916.2 5368.05 5380.3 4767.75 ### 8403.9 5183.4 5266.85 4854.4 5348.69 ### 5252.65 4741.4 5357.9 5276.25 4942 4734.31 ### 4795.85 5034.48 ### 3748.29 ### 7432.94 ### 7905.4 5112.6 5173.25 5463.45 4519.65 5339.8 4976.45 5383.21 ### 5767.2 5500.95 5545.55 4754.75 4580.6 4796.8 4758.5 5019.8 4912.85 4877.4 5033.9 5280.14 ### 6900.05 4812.8 5222.89 ### 6165.6 4745.8 4878.5 4828.42 ### 6228.6 4800.89 ### 10245.8 5154.8 ### 5875.45 5278.45 4617.75 4741.15 4607.65 5202.8 5249.89 ### 8766.8 4808.7 4828.1 ### 5708.4 5285.54 ### 4125.8 4503.64 ### 5729.95 5257.9 5322.15 5302.5 4739.75 5224 5262 5116.75 5470.25 5315.8 4616.11 ### 4653.55 4533.2 ### 8302.77 ### 7276.85 5304.95 5279.35 5184 5212.89 ### 7987.89 ### 5900.35 4703.75 4918.55 5412.95 5391.9 4539.8 5167.65 5104.85 4918.25 4672.02 ### 4898.31 ### 6913.3 5251.35 5281.8 5110.15 4735.45 5191.75 5200.85 4830.75 4868.6 5470.8 4796.24-Jan-08 25-Jan-08 28-Jan-08 29-Jan-08 30-Jan-08 31-Jan-08 1-Feb-08 4-Feb-08 5-Feb-08 6-Feb-08 7-Feb-08 8-Feb-08 ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### 3-Mar-08 4-Mar-08 5-Mar-08 7-Mar-08 ### ### ### ### ### ### ### ### ### ### ### ### ### ### 1-Apr-08 2-Apr-08 5208 5035.05 5113.75 5227.43 ### 5965.4 4649.55 4482.15 5090.84 ### 5326.93 ### 7290.4 5322.3 5120.25 4620.03 ### 7877.75 5172.75 5315.3 4814.45 5267.15 5156.3 4863.45 4836.55 5283.22 ### 7410.1 5223.22 ### 5814.69 ### 5553.

45 4713 4634 4564.6 4647 4761.55 4769.2 4709.47 8431.38 6775.85 5254.59 6300.45 4969.65 4890.06 6593.9 4766.55 4953.6 5182.9 4957.1 4951.9 4833.5 4536.05 4869.5 5165.5 5081.7 5010.34 8214.5 5159.05 4953.75 5115.7 4628.25 4739.4 5072.88 7722.6 4955.91 7158.25 5062.7 4940.4 4984.1 5118.8 4677.65 5135.3 4844.25 5192.65 4955.45 4522 4469.13 9838.56 .3 7492.65 5021.65 5157 5105.9 5230.9 5228.4 4833.35 5156.5 4720.2 6764.3 4958.95 5117.7 4586.45 4522.55 4875.78 9256.9 4727.85 4981 5008.3 4626.3-Apr-08 4-Apr-08 7-Apr-08 8-Apr-08 9-Apr-08 ### ### ### ### ### ### ### ### ### ### ### ### ### 2-May-08 5-May-08 6-May-08 7-May-08 8-May-08 9-May-08 ### ### ### ### ### ### ### ### ### ### ### ### ### ### 2-Jun-08 3-Jun-08 4-Jun-08 5-Jun-08 6-Jun-08 9-Jun-08 10-Jun-08 11-Jun-08 12-Jun-08 4753.6 4676.75 5066 5026.5 4817.05 4747.85 5111.8 5070.4 4908.5 4690.8 4879.35 4760.8 4523.54 7483.7 4631.4 5048.34 6587.68 6682.25 5083.96 5571.9 5101.15 5079.4 5160.05 5143.1 6306.5 5092.26 7653.7 5135.55 5118.7 5147.95 4627.38 5071.65 5025.1 4739.7 8126.07 6892.2 5192.21 7109 6011.7 5089.62 6404.5 5206.25 5157.55 4758.6 5110.15 4862.65 4801.44 7243.9 4994.6 5106.95 4449.81 6655.35 4835.25 4791.7 5117 5026.45 5010.8 4667.05 5003.25 5144.65 4957.07 6919.7 5104.3 5227.2 4632.45 6098.6 6512.4 4913.6 4958.65 4887.95 4680.27 6875.75 4932.25 4799.05 4859.25 4411.05 4889.15 5112.25 4614.6 4877.65 4747.55 4734.8 4500.9 5115.13 7308.45 5210.05 4550 4738.8 4999.6 4539.05 5044.14 6695.55 6918.35 5022.9 5059.81 9560.39 6626.4 5198.2 4835.3 7840.15 5082.65 4707.9 4585.6 4715.05 4733 4777.25 4708.9 4999.85 4908.75 5298.14 5715.85 5197.55 4991.3 4718.7 5117.21 6268.14 6731.3 4874.4 5037 5049.35 ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### 6636.3 4731.35 4999.6 4746.51 7570.8 4918.05 5087.6 5012.4 4917.55 5167.45 4946.35 5265.8 5011.6 4932 4926.67 5991.3 5022.37 7619.7 4858 4846.8 4943.7 4798.8 4739.35 4779.7 4982.73 7032.7 4926.8 4468.95 4881.08 7116.6 4369.65 4524.55 4541.77 5693.05 5135.95 5053.65 5195.4 5074.5 5072.15 5155.55 4626.13 6433.6 7052.3 4870.05 4999.9 5037.05 4392 4771.

5 4156.1 4563.85 4352.7 3861.61 ### 6354.85 4572.09 ### 6625.2 4649.9 4493.25 4159.53 ### 6062.1 4040.25 4421.25 4039.21 ### 7422.15 3962.2 4430.1 4395.55 4168.05 4524.55 4517.05 4679.45 4440.25 4515.8 ### 5652.6 3926.05 3968.7 4664.9 4376 4503.3 4163 4075.85 4517.15 4271.35 4502.9 4110.2 4351.21 ### 6166.56 ### 7472.15 4515.28 ### 5511.85 4332.35 4625.75 4110.39 ### 8516 ### 6373.15 4262.65 4529.4 4014.55 4332.9 4155.25 ### 6339.55 .36 ### 5517.7 3878.45 4491.98 ### 6619.5 4653 4582.9 4264.75 4497.9 ### 6961.85 4282.1 4162.88 ### 6135.25 3835.65 4315.05 4368.4 4002 3896.52 ### 6496.3 4136.45 4039.55 4539.88 ### 7288.35 4033.79 ### 6947.6 4225.2 4092.05 4430.45 4246.95 4413.25 4529.8 4506.75 3895.2 4158.55 4504.24 ### 7560.3 4094.65 4040.7 3947.93 ### 8909.7 4385.26 ### 9273.95 4246.65 4166 4047.7 3920.7 4393.2 3823.31 ### 8847.7 4169.2 4049 4039.95 4092.95 4548.05 4189.5 4028.8 4447.61 ### 6271.5 3790.15 4615.95 4333.7 3990.5 4114.7 4393.25 4518.25 4379.35 4331.85 4313.85 4136.85 4297.55 4266.2 4314.35 4617.55 3896.25 4159.21 ### 6487.8 4433.35 3925.95 4436.4 4552.35 4525.94 ### 6889.4 4107.42 ### 6563.15 4191.15 4282.2 3848.55 4324.55 3823.75 4315.25 4332.1 4476.1 4572.2 4440.48 ### 9605.63 ### 6486.13-Jun-08 16-Jun-08 17-Jun-08 18-Jun-08 19-Jun-08 20-Jun-08 23-Jun-08 24-Jun-08 25-Jun-08 26-Jun-08 27-Jun-08 30-Jun-08 1-Jul-08 2-Jul-08 3-Jul-08 4-Jul-08 7-Jul-08 8-Jul-08 9-Jul-08 10-Jul-08 11-Jul-08 14-Jul-08 15-Jul-08 16-Jul-08 17-Jul-08 18-Jul-08 21-Jul-08 22-Jul-08 23-Jul-08 24-Jul-08 25-Jul-08 28-Jul-08 29-Jul-08 30-Jul-08 31-Jul-08 1-Aug-08 4-Aug-08 5-Aug-08 6-Aug-08 7-Aug-08 8-Aug-08 ### ### ### ### ### ### 4539.7 4491.05 3990.25 4347.65 4332.4 4187.3 4572.01 ### 5839.1 3816.85 4529.7 4476.16 ### 6523.2 4191.2 4327 4342 4422.45 ### 8696.48 ### 5504.5 4240.5 4652.5 4620.75 4137.83 ### 6595.1 4252.2 4230 4119.81 ### 6960.7 4464 4529.75 4093.6 4426.36 ### 9352.15 4097.75 4585.85 3896.41 ### 11772.35 4620.15 4305.97 ### 6911.1 4189.8 4582.75 4016 4030 3988.43 ### 7883.86 ### 6939.2 4285.45 4004.85 4316.7 4532 4351.95 4215.4 4191.6 4315.5 4118.44 ### 7101.03 ### 6121.4 4393.3 4072.56 ### 10274.9 4580.15 4546.55 4157.5 4536.6 4252.84 ### 4954.3 3861.35 4536.55 4235.55 4395.9 4488.25 3874.15 3926.9 ### 4985.3 4561.65 4002 4028.2 4021.35 4529.76 ### 7895.1 4093.87 ### 6645.55 4523.55 4311.4 4504.75 4569.84 ### 4516.7 4362.

99 ### 6859.75 2526.55 4074.78 ### 6615.95 4072.8 4202.55 3985.75 3990.49 ### 7578.95 ### 7980.37 ### 7114 ### 7727.45 3198.05 3861.65 3279.1 4116.65 4201.45 4416.05 3272.65 3338.78 ### 8386.85 3953.26 ### 7053.45 4328.75 4200.9 4125.05 3510.25 4038.68 ### 5226.9 3494.95 ### 10857.25 4110.6 3513.8 4365 4522.95 4382.05 3108.7 4400.85 4327.25 4290.25 2583.15 2525.3 4468.15 3955.6 4231.95 ### 10221.4 3919.95 3604.68 ### 4775.9 3046.7 3518.85 4230.3 4248 4317.7 4207.9 4161.3 3606.42 ### 7012.05 4364.25 4291.98 ### 9659.3 3602.45 4335.2 3950.2 3848.95 3272.7 3064.87 ### 7260.81 ### 6237.85 3581.9 4008.95 4365.25 4304.57 ### 4599.91 ### 7843.25 2585.9 3491.56 ### 8291.5 4467.6 4444.83 ### 5968.53 ### 7448.1 2936.5 4368.62 ### 5593.4 3234.83 ### 7429.5 3970.15 4245.95 4283.35 3777.25 4090.35 3122.85 3269.1 ### 4323.05 3921.85 3235.8 4248.65 4504 4447.24 ### 3884.9 4237.1 4419.24 .6 4110.2 3648.25 ### 8631.35 4343.75 4283.15 4467.95 4172.6 3058.4 3269.2 ### 6781.7 3921.85 3732.9 4358.5 4292.55 4337 4398.35 3606.9 4418.5 ### 6126.65 3604.9 4115.5 3333.75 3818.75 4230.7 4050.4 3502.4 3502.95 3490.3 4482.55 3966.85 4512.9 3333.2 4415.6 4281.1 3517.95 4444.6 3799.19 ### 7674.3 4418.4 4117.8 2936.8 2917.25 4040.35 4272.5 3324.7 4558 4497.75 4162.5 3969.15 4108.25 3804.2 4336.85 4000.15 2943.7 4358.58 ### 5622.75 4352.3 4323.05 2252.95 3117.74 ### 6537.25 4224.55 3817.95 4335.45 4072.4 3254.75 2526.57 ### 7270.25 4223.6 ### 4425.85 4077.8 4005.92 ### 7706.43 ### 4220.45 4271.37 ### 7919.46 ### 6565.54 ### 6602.1 4358.35 3051.9 4074.8 3234.58 ### 6535.15 2584 2524.6 3537 3329.18 ### 6544.1 4262.1 4214 4360 4348.3 4485.5 4399.35 4337.5 4397.2 2684.2 4434.4 4514.95 3238.25 3850.95 4223.9 ### 10125.55 3099.3 3074.8 4345.3 4282.3 4228.75 3085.7 3997.85 4290.3 3715.6 4356.25 3518.67 ### 5488.85 4317.35 3974.78 ### 1038.01 ### 6921.2 4283.2 3125.3 2695.9 3065.87 ### 9235.65 4303.### ### ### ### ### ### ### ### 1-Sep-08 2-Sep-08 4-Sep-08 5-Sep-08 8-Sep-08 9-Sep-08 ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### 1-Oct-08 3-Oct-08 6-Oct-08 7-Oct-08 8-Oct-08 ### ### ### ### ### ### ### ### ### ### ### ### ### 4365.55 3820.09 ### 6448.85 3335.13 ### 8649.55 4040.05 4126.

84 .53 ### 6447.7 2861.3 2968.25 2860.78 ### 6122.54 ### 6132.1 2682.85 2631.3 3147.2 2643.01 ### 7010.35 2701.5 2786.25 3039.4 3050.25 2938.6 3058.61 ### 6700.7 2755.74 ### 10865.15 2693.85 3142.45 2810.9 ### 6367.02 ### 5651.05 2900.3 3021.92 ### 5742.25 2755.15 2861.75 2998.45 2893.75 3121.15 2922.15 2635 2553.15 3033.82 ### 6101.95 2646.35 3062.55 2683.3 2669.65 2793.55 2979.25 2921.94 ### 8091.45 2788 2714.35 2690.75 ### 4302.85 2672.72 ### 6737.85 2857.5 2959.27 ### 6429.45 2772.71 ### 4558.9 2693.62 ### 6367.95 2778.46 ### 5857.85 2857.25 3155.8 2999.25 2922.1 2888.25 3079.8 3110.4 2634.45 2844.15 2921.4 2919.95 3141.7 2785.25 2654 2752.1 2973.3 2936.55 ### 5819.85 2708.9 2848 2813.3 3027.19 ### 8344.53 ### 6448.3 2885.5 ### 5707.75 3077.8 2957.8 2638.61 ### 6951.45 3046.82 ### 6538.35 2799.06 ### 8567.35 ### 5330.36 ### 5705.44 ### 8531.35 2917.35 2981.2 2718.45 2955.15 2672.45 2794.65 2848.05 2915.6 2740.33 ### 5985.9 2539.53 ### 7478.8 2633.8 2812.55 2917.2 2937.66 ### 7423.8 2821.95 2892.9 2963.3 2617.08 ### 6893.45 3112.75 2937.79 ### 5619.2 2975.95 2781.8 3010 3161.5 3039.2 2810.7 2934.2 2979.8 2963.8 3012.95 2931.9 2657.31 ### 5912.05 3152.55 2812.2 3072.9 2657.8 2694.4 2784 2928.65 3039.6 2779 2832.24 ### 6140.25 2967.75 2634.25 2697.45 2745.3 3240.25 3147.7 2611.9 2983.9 2696.65 2973 3148.75 3121.2 2553.8 3056.2 2938.7 2802.9 2502.25 2920.6 2690.4 2985 2971 2860.55 3007.45 2708.9 2899.35 2963.1 3052.24 ### 7237.8 2919.2 2929.45 3056.5 2664.25 ### 5998.7 2785.### ### 3-Nov-08 4-Nov-08 5-Nov-08 6-Nov-08 7-Nov-08 ### ### ### ### ### ### ### ### ### ### ### ### ### 1-Dec-08 2-Dec-08 3-Dec-08 4-Dec-08 5-Dec-08 8-Dec-08 ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### 1-Jan-09 2-Jan-09 5-Jan-09 6-Jan-09 7-Jan-09 9-Jan-09 2685.6 3043.35 3060.8 2920.15 3002.76 ### 8963.99 ### 8130.35 2790.7 2762.25 2973.55 ### 9080.45 3040 2968 2960.75 2954.91 ### 7103.15 2945.5 2922.8 2835.55 3106.35 3063 3077.5 3112.3 2696.8 2656.2 3041.65 2714.3 2652.79 ### 7844.65 3036.5 2570.55 3076.3 3034.3 2919.38 ### 6975.55 2940.35 2714.03 ### 7133.65 2916.3 2885.4 2802.85 3131.6 ### 9042.19 ### 7178.5 2656.8 3147.1 2994.3 2943.05 2885.4 2873 ### 8164.96 ### 6642.6 3040.45 2682.

75 2724.75 2957.99 4940.4 2661.63 6795.95 2835.1 2744.8 2748.6 2701.5 2925.85 2765.5 2939 2969.3 2835.5 2780.5 4600.15 2611.44 6084.4 2873.3 2737 2828.15 2789.15 2891.35 2773.2 2842.65 2840.2 2796.2 2681.7 2752.85 2775 2748.25 2777.45 2733.2 2802.25 2733.76 .55 2771.6 2716.5 2926.05 2780.06 5319.9 2708.25 2765.09 6059.45 2686.25 2816.95 2738.6 2709.05 2822.95 2948.7 2620.25 2771.25 2869.8 2766.25 2832.15 2617.4 2645.69 4898.7 2752.14 4323.35 2773.05 2771.55 2611.5 2785.7 2802.55 2777.1 2574.7 2933 2927.92 4531.79 6344.6 2795.45 2555.65 2685.12 4048.1 2539.75 2953.1 2757.4 2832.7 2807.65 2806.05 2948.52 6407.88 5207.8 2787.43 4817.5 2616.25 2773.86 5394.7 2893.5 2802.41 5670.2 2576.1 2949.15 2713.55 2720.46 4644.3 2855.65 2868.4 2701.9 2787.96 3882.25 2853.3 2736.04 6122.75 2877.17 4407.1 2726.35 2807.55 2611.15 2789.95 5561.15 2807.85 2755.05 2776.1 2621.21 5181 5363.9 2762.6 2853.95 2564.25 2646.7 2842.65 2783.5 2655.8 2678.13 4000.8 4169.7 2842.59 7189.45 2831.65 2807.7 2789.9 2628.27 6200.4 2714.9 2780.3 2744.9 2777.58 4346.2 2816.66 5151.2 2854.96 6304.35 2824.35 2774.95 2805.67 6046.2 2789.3 2736.5 2776.45 2659.7 2705.7 2828.65 2674.05 2919.3 2737.95 2645.6 2886.85 2881 2873.65 2763.6 2622.15 2573.6 5049.06 4673.1 2849.05 2843.45 2846.67 5901.5 2616.08 5949.1 2919.9 2803.6 2836.12-Jan-09 13-Jan-09 14-Jan-09 15-Jan-09 16-Jan-09 19-Jan-09 20-Jan-09 21-Jan-09 22-Jan-09 23-Jan-09 27-Jan-09 28-Jan-09 29-Jan-09 30-Jan-09 2-Feb-09 3-Feb-09 4-Feb-09 5-Feb-09 6-Feb-09 9-Feb-09 ### ### ### ### ### ### ### ### ### ### ### ### ### 2-Mar-09 3-Mar-09 4-Mar-09 5-Mar-09 6-Mar-09 9-Mar-09 ### ### ### ### ### ### ### ### 2868.35 2843.3 2677.75 2779.15 2776.85 2778.35 2757.7 2754.4 2937.75 2620.6 2672.9 2758 2690.9 2576.45 2794.49 6173.6 2688.52 5090.7 2663.35 2848.9 2934.85 2839.55 2733.5 2770.45 2719.95 2874.65 2767.7 2764.41 4495.6 2574.75 2748.82 4485.4 2896.6 2706.35 2797.07 5043.65 2797.58 5683.55 2896.25 2757.89 4681.05 2939.64 6224.45 2731.2 2819.5 2823.8 2852.89 4162.3 2746.35 2849.9 ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### 6817.2 2785.79 5254.15 2781.05 2872.45 2762.25 6319.1 2760.2 2764.05 2807.35 2736.

99 4318.1 4092.6 ### 9499.35 3346 3342.7 ### 8871.5 3402.3 4478.45 ### 8138.62 4116.05 4286.22 3365.6 4453.15 4324.95 ### 9022.75 4450.9 ### 11236.35 3255.25 3339.35 3296.8 2938.3 3069.57 4572.05 3211.35 3517.1 3439.9 3686.65 3478.95 ### 11116.3 3469.45 ### 26002.7 3023.3 4276.45 3484.95 ### 9703.25 ### 12565.85 3364.65 3668.85 4488.54 3480.35 ### 7904.8 2982.3 ### 7932.63 4210.2 3683.05 4256.35 3123.9 ### 12781.55 3534.85 3534.55 3511.6 3597.85 4340.7 ### 8529.35 4211.1 3414.35 3369.5 ### 10572.04 3470 ### 9077.6 3481.7 4199.05 3401.3 ### 9069.5 2923.1 ### 16067.15 ### 12280.16 3211.9 ### 8827.65 ### 8599.25 3307.06 3362.25 3660.2 3717.65 3709.3 4509.85 3673.6 3377.15 ### 7100.5 3423.9 3357.3 ### 16917.2 3359.85 3061.2 3381.51 3423.7 3618.24 3382.2 3610.85 4238.9 ### 12290.65 4244.75 3608.56 3330.27 3020.9 3435.25 ### 10418 3108.78 3384.45 4525.15 4167.4 2965.35 ### 8513.72 3620.75 3631.03 4238.3 3351.75 3376.48 3342.5 4530.55 4117.6 ### 8324.32 4448.4 ### 11504.15 3582.35 3484.6 3631.35 3110.35 4337.2 3537.05 3692.15 3681.7 ### 9501.25 4115.5 4270.12 2984.5 3682.49 3635.85 3673.85 4319 4249.05 ### 12173.15 3417.1 ### 9550.67 3256.7 ### 7864.8 3354.9 2962.4 3664.4 3108.05 3711.25 3489.26 3082.95 4318.79 3671.9 4582.05 ### 11559.2 4155.65 .45 4354.3 2982.25 4254.25 3055.25 ### 9800.5 3103.2 3054.05 4545.1 4239.4 4362.4 2966.8 3497.75 3554.26 4270.35 ### 8011.2 2914.4 4586.3 3228.65 ### 8655.7 3664.85 4205.25 3079.97 4237.### ### ### ### ### ### 1-Apr-09 2-Apr-09 6-Apr-09 8-Apr-09 9-Apr-09 ### ### ### ### ### ### ### ### ### ### ### ### 4-May-09 5-May-09 6-May-09 7-May-09 8-May-09 ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### 1-Jun-09 2-Jun-09 3-Jun-09 4-Jun-09 2923.05 ### 9984.25 4384.75 ### 8604.4 2996.5 ### 13209.75 4270.65 2978.42 3342.71 4276.3 3017.07 4530.5 3371.4 3554.76 3661.2 3691.8 3615.2 3369.95 ### 15181.6 ### 7858.05 3211.52 3060.1 ### 8834.55 ### 9104.95 3486.78 3681.9 3491.5 3384.79 3625.7 ### 12131.9 3310.5 3366.94 3654 ### 10112.9 3597.45 3309.75 4450.6 3330.7 3061.38 3473.24 4323.4 4574.15 3593.05 ### 9558.05 3334.65 ### 12563.4 4451.61 4525.35 3149.15 3311.4 4530.75 2981.7 3478.15 4340.75 3303.7 3401.5 3662 3617.85 3441.73 4529.45 2938.65 3617.25 3471.15 2768292 113.

9 4562.85 4582.95 4350.4 4313.7 4583.73 ### 11688.6 4166 4201.8 4223.95 4404.92 ### 9772.3 4409.96 ### 9512.85 ### 9901.1 4398.3 4429.95 4251.45 4636.14 ### 9730.9 4267.8 4375.93 ### 11474.5 4571.6 4617.8 4513.7 4155.4 4003.5 4469.1 ### 10151.75 4731.45 4307 4337.52 ### 9591.3 4564.75 4568.8 4222.45 4405.85 4611.35 4352.7 4202.7 4657.95 4399.9 3974.9 4501.25 4469.11 ### 8138.1 4118.75 4642.95 4694.51 ### 10388.9 4523.7 4221.9 4550.1 4551.45 4688.1 4515.95 4291.95 4502.47 ### 11194.5 4347.25 4165.86 ### 10973.15 4469.95 4383.2 4352.39 ### 9312.95 4241.98 ### 10807.45 4479.85 4528.85 4424.84 ### 10951.5 4694.75 4596.11 ### 10209.96 ### 13099.79 ### 9103.75 3974.55 ### 9201.8 4356.25 4221.05 ### 13121.45 4711.65 4572.53 ### 8654.75 4205.28 ### 10065.55 4584.05 4111.81 ### 8770.45 4377.5 4481.7 4586.65 4478.4 4128.38 ### 10299.75 4298.95 4504.6 4405.5 4231.09 ### 12501.5 4231.4 4680.56 ### 11542.15 4251.95 4532.45 ### 10401.15 4591.95 4517.8 3918.75 4439.5 4636.95 4332.5-Jun-09 8-Jun-09 9-Jun-09 10-Jun-09 11-Jun-09 12-Jun-09 15-Jun-09 16-Jun-09 17-Jun-09 18-Jun-09 19-Jun-09 22-Jun-09 23-Jun-09 24-Jun-09 25-Jun-09 26-Jun-09 29-Jun-09 30-Jun-09 1-Jul-09 2-Jul-09 3-Jul-09 6-Jul-09 7-Jul-09 8-Jul-09 9-Jul-09 10-Jul-09 13-Jul-09 14-Jul-09 15-Jul-09 16-Jul-09 17-Jul-09 20-Jul-09 21-Jul-09 22-Jul-09 23-Jul-09 24-Jul-09 27-Jul-09 28-Jul-09 29-Jul-09 30-Jul-09 31-Jul-09 3-Aug-09 4-Aug-09 5-Aug-09 6-Aug-09 7-Aug-09 ### 4573.5 4571.95 4003.74 ### 10580 ### 11501.25 4247 4292.95 4679.9 4573.15 4206.15 4243.94 ### 10880.9 4249.9 4080.15 4585.4 4562.33 ### 10289.1 4513.2 4601.65 ### 12907.3 4373.6 4629.3 4247.9 4129.77 ### 10028.95 4426.75 4081.25 4218.85 4559.4 4437.8 4231.4 4510.85 4243.2 4718.4 4484 4517.3 4326.22 ### 12049.75 4599.9 4348.2 4223.3 4582.8 4474.5 4292.8 4568.33 ### 8374.3 4383.75 4551.35 4591.58 ### 10755.9 4486.02 ### 12576.25 4637.96 ### 9545.46 ### 11400.6 4633.75 4362.35 4427.15 4377.75 4723.22 ### 10938.1 4039.1 4314.7 4288.8 4201.04 ### 8717.85 4114.85 4375.5 4561.43 .25 4680.95 4655.3 4293.5 4061.7 4524.35 4669.6 4235.55 4305 4390.1 4120.85 4586.15 4420.5 4230.15 4078.55 4693.9 4429.4 4578.95 4375.04 ### 10077.25 4267.85 3976.5 4390.95 4003.1 4571.55 4572.9 4436.8 4565.65 4365.35 4249.85 4078.4 4374.15 4566.3 4524 4557.4 4637.5 4529.4 3974.9 4143.4 4391.2 4463.27 ### 12847.1 4340.65 4434.95 4133.6 4380.45 4717.05 4537.88 ### 10824.17 ### 7530.57 ### 7797.4 4233.8 4706.4 ### 12648.

3 5003.44 ### 7287.85 4662.25 4945.5 4659.22 ### 9264.55 4808.85 4804.45 4536.21 ### 8572.55 4958.65 4353.97 ### 9361.1 5093.25 5118.45 5054.95 4971.8 4389.42 ### 8883.2 4624 4608.4 4782.1 4625.6 4581.1 4453.2 5124.65 5159.45 4528.55 4786.7 5077 5043.55 4605.18 ### 7401.75 4608.65 4783.22 ### 8149 ### 8387.9 4359.4 4458.43 ### 7885.35 4608.73 ### 7346.05 4387.25 4899.55 4559.35 5057.8 4614.95 5006.1 5004.9 4791.77 ### 7027.6 4372.45 4679 4688.55 4976.35 5077.14 ### 9124.4 4635 4600.22 ### 11724.1 4958.2 4790 4842.05 5127.1 4959.6 5068.65 4958.05 4904.4 5152.6 4510.35 5145.8 5114.75 5016.35 4679.4 4829.8 4473.7 5011.35 4808.45 4647.15 4619 4578.05 5020.8 4538.8 4707.85 5142.8 5181.3 4672.35 4400.05 5034.95 4977.9 4394.7 ### 9471.2 5076.9 4650.75 5002.25 4814.65 4944.55 4945.65 4471.4 4830.25 4993 4945.15 4832.33 ### 1697.35 4894.18 ### 9314.05 5003.6 4892.35 4680.8 ### 10100.65 5176.78 ### 9375.13 ### 12051.53 ### 7403.8 4642.2 5054.95 4977.85 4735.25 4959.7 ### 12542.2 4825.2 5027.89 ### 8313.75 ### 7643.2 4732.1 ### 9807.05 5032.55 4492.35 5020.05 4889.17 ### 10025.82 ### 11901.82 ### 9481.01 ### 8299.6 ### 12490.95 4582.65 4659.4 4782.35 4894.39 ### 8342.4 5003.25 5149.3 4782.5 4457.65 5087.65 5031.1 5019.45 4477.45 5054.2 5108.74 .95 5083.85 5083.35 4819.9 4805.15 4578.34 ### 7811.9 4536.8 4458.5 5076.05 4980.8 4491.35 4662.98 ### 8599.4 4985.35 4697.6 5110.66 ### 5675.9 4458.25 ### 8418.7 4656.25 5087.9 4814.5 4605 4580.75 4934.7 4994.8 4659.### ### ### ### ### ### ### ### ### ### ### ### ### ### ### 1-Sep-09 2-Sep-09 3-Sep-09 4-Sep-09 7-Sep-09 8-Sep-09 9-Sep-09 ### ### ### ### ### ### ### ### ### ### ### ### ### 1-Oct-09 5-Oct-09 6-Oct-09 7-Oct-09 8-Oct-09 9-Oct-09 ### ### ### ### ### ### 4435 4473.55 5108.35 4453.35 4457.45 4966.4 4965.85 4688.04 ### 8296.1 4957.35 4593.65 4576.05 4991.4 4730.7 4682.95 4986.15 4985.05 4931.35 5118.45 ### 9082.55 4680.93 ### 9952.05 4856.25 4819.05 ### 9833.6 ### 9366.35 4374.5 4807.57 ### 10939.05 4580.15 4931.1 4645.9 4977.15 5007.15 4651.18 ### 9175.17 ### 8539.95 4921.69 ### 6265.15 5141.2 4969.05 4972.28 ### 7733.95 4398.85 5036.9 4743.49 ### 8769.01 ### 8466.25 4808.96 ### 7664.75 4730.45 4394.95 4641.9 4697.75 4394.25 5102.55 4963.3 5030.

8 5180.06 ### 7220.75 ### 7683.5 5078.45 5064.65 5042 4983.15 ### 10325.7 5014.05 5066.69 ### 10141.4 4687.95 4988.85 4997.75 5032.45 5005.55 4796.7 5129.45 5105.85 5068.85 4717.21 ### 7248.85 5111.9 4846.7 5003.4 4952.1 4712.65 5146.75 ### 8792.29 ### 7599.95 5112 5134.95 5105 5091.32 ### 9106.05 4943.6 4997.6 5084.95 5046.75 5106.4 5090.95 ### 8374 ### 8830.05 5144.55 5131.55 5090.2 5074 5079.4 5187.52 ### 7711.7 5122 5123.25 5054.85 5063.57 ### 6543.25 5001.85 5138 5116.55 4846.25 4567.6 4988.25 4961.3 5004.8 4765.65 ### 5480.65 4994 5010.### ### ### ### ### ### ### ### 3-Nov-09 4-Nov-09 5-Nov-09 6-Nov-09 9-Nov-09 ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### 1-Dec-09 2-Dec-09 3-Dec-09 4-Dec-09 7-Dec-09 8-Dec-09 9-Dec-09 ### ### ### ### ### ### ### ### ### ### ### ### 5114.6 4985.85 5051.49 ### 7494.19 ### 7277.15 4898.85 5144.8 5013.1 5112.65 4998.6 5178.25 4947.05 ### 7658.3 4711.7 4826.57 ### 6022.55 5156.12 ### 9534.61 ### 7063.7 4952.7 4989 5052.4 4997.9 4860.65 5112.15 4898.8 5131.44 ### 9208.1 5053.7 4563.75 5052.35 4996.85 5063.7 5033.55 4711.3 5150.05 5041.65 5088.95 4953.7 5108.9 4710.7 5122.17 ### 7722.15 4750.39 ### 6833.32 ### 9308.45 5182.25 5054.71 ### 11514.9 5214.4 4881.32 ### 8492.6 5197.6 5081.1 4870.65 4729.5 4796.5 4784.65 5117.63 ### 10543.2 5043.57 ### 9312.35 4836.7 5108.05 5129.35 5161.25 5064.9 5090.65 4767.35 4990.3 5105.75 5032.15 5018.05 5175.07 ### 12068.77 ### 9466.05 5062.02 ### 6459.7 ### 5249.1 4738.35 4986.6 4764.8 4776.8 5052.5 4565 4610.35 4986.95 4952.4 5136.75 5124.45 5067.14 .75 5117.7 4932.69 ### 11459.45 5063.46 ### 8643.6 5051.75 5181 5161.9 4882.55 5058.05 4924.25 5038.11 ### 7621.59 ### 8574.05 4806.31 ### 7446.9 5066.75 ### 7096.15 5041.04 ### 7812.05 ### 6960.55 4867 4826.75 4987.55 5116.1 4751.05 5042.3 5152.43 ### 7547.39 ### 8883.55 5147.4 5017.25 5039.05 5117.5 5058.45 5103.65 4968.15 4979.2 4905.63 ### 8091.95 5058.5 5043.1 4853.55 4941.55 4826.65 4953.7 5016.6 ### 8196.75 4970.31 ### 7043.7 4942.45 5005.95 5061.04 ### 9405.3 5113.45 4983.65 4963.7 5147.25 5131.15 4970.77 ### 7124.55 4997.55 5147.5 4538.35 4990.55 5108.95 5033.35 4829.55 ### 6588.85 4789.15 5005.35 5130.3 5053.05 4970.05 4942.75 4942.9 5073.

###
###
4-Jan-10
5-Jan-10
6-Jan-10
7-Jan-10
8-Jan-10
11-Jan-10
12-Jan-10
13-Jan-10
14-Jan-10
15-Jan-10
18-Jan-10
19-Jan-10
20-Jan-10
21-Jan-10
22-Jan-10
25-Jan-10
27-Jan-10
28-Jan-10
29-Jan-10
1-Feb-10
2-Feb-10
3-Feb-10
4-Feb-10
5-Feb-10
6-Feb-10
8-Feb-10
9-Feb-10
###
###
###
###
###
###
###
###
###
###
###
###
2-Mar-10
3-Mar-10
4-Mar-10
5-Mar-10
8-Mar-10
9-Mar-10

5188.75
5171.2
5200.9
5277.15
5278.15
5281.8
5264.25
5263.8
5251.1
5212.6
5234.5
5259.9
5253.65
5274.2
5226.1
5220.2
5094.15
5034.55
5008.5
4863
4866.15
4882.05
4907.85
4831
4931.3
4819.65
4712.75
4755.35
4760.55
4793
4757.25
4827.9
4801.8
4858.65
4915.1
4887.3
4849.35
4856.6
4869.55
4859
4858.5
4935.6
5015.8
5096.95
5080.55
5092.15
5121.05

5197.05
5221.85
5238.45
5288.35
5310.85
5302.55
5276.75
5287.2
5300.5
5239.2
5272.85
5279.85
5292.5
5287.8
5256.7
5220.35
5094.15
5035.7
5008.5
4929.9
4893.7
4918.8
4951.15
4949.15
4931.3
4827
4768.15
4799.05
4810.4
4826.85
4843.8
4845.6
4880
4929.7
4922.05
4887.3
4912.05
4884.1
4880.55
4880.15
4992
5029.45
5093.25
5096.95
5118.65
5147.1
5131.8

5160.1
5168.75
5167.1
5242.4
5260.05
5244.75
5234.7
5227.8
5200.95
5169.55
5232.5
5242.45
5228.95
5218.65
5201.4
5085.45
4954.85
4983.05
4833.05
4824.95
4766
4827.15
4814.1
4831
4832.35
4692.35
4712.75
4675.4
4739.35
4748.1
4757.25
4783.9
4791.35
4857.6
4873.7
4805.55
4845.9
4833.15
4834.65
4835.6
4858.45
4935.35
5015.1
5049
5068.05
5092.15
5094.35

5169.45
5201.05
5232.2
5277.9
5281.8
5263.1
5244.75
5249.4
5210.4
5233.95
5259.9
5252.2
5274.85
5225.65
5221.7
5094.15
5036
5007.9
4853.1
4867.25
4882.05
4899.7
4830.1
4931.85
4845.35
4718.65
4757.25
4760.4
4792.65
4757.2
4826.85
4801.95
4855.75
4914
4887.75
4844.9
4856.4
4870.05
4858.6
4859.75
4922.3
5017
5088.1
5080.25
5088.7
5124
5101.5

### 4922.14
### 7236.94
### 6531.61
### 7969.62
###
7892.6
### 6890.99
### 7777.04
### 11080.55
### 8648.49
### 8430.48
### 7824.43
### 6927.87
### 6659.87
### 6197.52
### 7170.51
### 7943.76
### 10414.08
### 5714.17
### 9800.33
### 10614.04
### 10116.63
### 7255.33
### 7927.05
### 6448.29
### 6169.35
### 7609.87
###
643.11
### 6823.11
### 5819.47
### 6196.72
### 4917.21
### 5004.68
### 5240.97
### 6291.08
### 5763.98
### 5737.99
###
4591.6
### 4617.62
### 4842.23
### 6427.68
### 10987.94
### 8468.18
### 7375.98
### 6826.25
###
6307.8
### 7130.87
### 6364.07

###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
1-Apr-10
5-Apr-10
6-Apr-10
7-Apr-10
8-Apr-10
9-Apr-10
###
###
###
###
###
###
###
###
###
###
###
###
###
###
3-May-10
4-May-10
5-May-10
6-May-10
7-May-10
###
###
###
###
###
###
###

5101.6
5116.35
5131.8
5134.45
5128.95
5198.45
5232.55
5246.8
5260.95
5205.85
5225.3
5260.55
5283.9
5302.95
5260.4
5249.2
5291.4
5369.65
5365.7
5376.3
5302.4
5354.15
5340.85
5323.3
5273.4
5279.05
5208.3
5230.3
5248.6
5269.65
5299.35
5322.1
5308.2
5215.25
5254.2
5278.4
5223.9
5148.35
5124.4
5072.3
5026.6
5189.75
5133.75
5157.55
5180.55
5093.9
5059.55

5137.4
5152.6
5158.1
5151.05
5209.25
5260.5
5255.65
5269.95
5260.95
5243.6
5267.3
5293.75
5329.55
5325
5293.9
5298.6
5377.55
5388.65
5399.65
5383.65
5377.45
5382.15
5356.5
5373.15
5283.05
5279.05
5257.25
5266.3
5331.8
5311.05
5342.35
5330.55
5308.25
5264.75
5294.8
5278.7
5250.15
5148.35
5124.9
5085.65
5203.3
5206.7
5172.85
5212.7
5192.75
5094.55
5105.2

5092.05
5102.1
5122.1
5101.2
5125.7
5177.15
5214.4
5237.1
5187.05
5193.4
5202.95
5260.55
5242.15
5251.35
5235.15
5249.2
5291.4
5351.7
5345.05
5290.25
5302.25
5324.9
5301.7
5265.3
5237.55
5160.9
5208.3
5230.3
5221.1
5269.65
5299.35
5301.4
5202.45
5214.8
5254.2
5210.05
5134.85
5056.5
5037.75
4984.6
5026.6
5126.5
5098.8
5147.95
5070.95
4966.25
5024.25

5116.25
5133.4
5137
5128.9
5198.1
5231.9
5245.9
5262.8
5205.2
5225.3
5260.4
5282
5302.85
5262.45
5249.1
5290.5
5368.4
5366
5374.65
5304.45
5361.75
5339.7
5322.95
5273.6
5262.6
5203.65
5230.1
5244.9
5269.35
5304.1
5322.45
5308.35
5215.45
5254.15
5278
5222.75
5148.5
5124.9
5090.85
5018.05
5193.6
5136.15
5156.65
5178.9
5093.5
5059.9
5066.2

###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###

6445.89
5500.07
5927.11
5301.12
5250.18
6291.05
5521.68
5558.7
5212.14
5673.78
9239.93
6366.38
6001.64
5629.19
6542.18
5365.11
5762.97
5746.95
6530.95
5830.63
6207.69
5502.8
7839.07
7702.54
5498.97
5791.22
7155.88
6577.43
8794.67
6935.25
5920.48
5684.75
6812.97
7264.42
6591.23
4663.49
5782.23
7373.72
6560.7
8765.29
7272.87
6431.69
6559.76
6054.24
6094.56
7203.31
6336.36

###
###
###
###
###
###
###
###
###
1-Jun-10
2-Jun-10
3-Jun-10
4-Jun-10
7-Jun-10
8-Jun-10
9-Jun-10
10-Jun-10
11-Jun-10
14-Jun-10
15-Jun-10
16-Jun-10
17-Jun-10
18-Jun-10
21-Jun-10
22-Jun-10
23-Jun-10
24-Jun-10
25-Jun-10
28-Jun-10
29-Jun-10
30-Jun-10
1-Jul-10
2-Jul-10
5-Jul-10
6-Jul-10
7-Jul-10
8-Jul-10
9-Jul-10
12-Jul-10
13-Jul-10
14-Jul-10
15-Jul-10
16-Jul-10
19-Jul-10
20-Jul-10
21-Jul-10
22-Jul-10

5065.1
4924.3
4946.7
4944.3
4945.3
4807.3
4915.15
5005.6
5076.1
5086.25
4970.75
5020.15
5112.6
5132.95
5036.7
4985.05
4999.6
5078.75
5120.15
5201.3
5225.05
5233.65
5274.95
5266.5
5353.95
5316.15
5323.25
5320.5
5271.1
5333.55
5254.25
5312.05
5251.25
5237
5236.1
5293.1
5242
5297.2
5352.25
5370.2
5402
5387.1
5376.65
5392.7
5387
5368.85
5399.15

5065.1
4980.25
4946.7
5029.55
4946.6
4925.45
5016.6
5077.25
5097.6
5086.95
5031.2
5125.7
5147.9
5132.95
5071.35
5050.6
5085.2
5139.05
5201.25
5231.45
5255.65
5285.55
5302.3
5366.75
5354.35
5333.3
5348.3
5320.5
5339.45
5334.15
5320.35
5312.55
5277.25
5252.75
5297.45
5296.75
5320.5
5359.05
5402.7
5406.2
5453.45
5399.2
5401.35
5409.1
5416.45
5409.1
5447.15

4908.15
4924.3
4842.3
4923.45
4786.45
4807.3
4897.6
5005.6
5038.55
4961.05
4967.05
5020.15
5091.6
5004.25
4967.3
4980.1
4997.6
5078.75
5120.15
5171.05
5214.9
5206.55
5245.5
5266.5
5311.05
5288.15
5284.55
5259.9
5270.75
5235.8
5210
5232.1
5225.6
5225.85
5231.5
5233.45
5242
5297.2
5351.6
5357.85
5371.7
5360.6
5374.4
5361.5
5353.6
5368.85
5372.2

4919.65
4947.6
4931.15
4943.95
4806.75
4917.4
5003.1
5066.55
5086.3
4970.2
5019.85
5110.5
5135.5
5034
4987.1
5000.3
5078.6
5119.35
5197.7
5222.35
5233.35
5274.85
5262.6
5353.3
5316.55
5323.15
5320.6
5269.05
5333.5
5256.15
5312.5
5251.4
5237.1
5235.9
5289.05
5241.1
5296.85
5352.45
5383
5400.65
5386.15
5378.75
5393.9
5386.45
5368
5399.35
5441.95

###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###

8688.71
7215.28
7363.95
6576.57
6759.02
7246.83
9374.65
6703.72
5600.69
6170.85
6768.12
5784.75
5755.15
5958.49
6149.81
6619.08
6038.85
7105.68
5616.24
6642.21
7283.62
7662.74
7934.71
6565.17
5453.37
5457.95
8902.73
6750.84
6284.06
5859.41
7083.92
5489.08
5158.26
3333.36
4290.4
4490.16
4878.49
6889.1
6566.28
7302.68
7700.69
6035.97
6261.44
4686.58
4136.6
4953.75
6239.12

15 5471.5 ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### 6466.8 6029.55 5403.45 5474.09 5012.45 5901.55 5408.9 5446.8 5435.95 5510.35 5470.95 5390.9 5367.35 5412 5372.1 5418.7 5884.2 5351.9 5487.82 7830.15 5541.45 5869.2 5760.2 5689.45 5415.3 5795.25 5381.15 5486.85 5459.8 5828.55 5349.3 5449.55 6018.85 5946.45 5770.67 7592.25 5445.31 5883.45 6018.65 6029.1 5639.1 5462.7 5418.3 5426.3 5462.45 5402.85 5408.01 5066.3 5792.4 5408.9 6503.2 6018.85 5415.95 5604 5607.14 5517.57 .95 5828.32 7167.15 5540.31 4234.11 7515.84 5545.05 5991 5959.5 5465.25 5439.7 5415.15 5479.55 5860.9 5478.72 8003 6114.95 7554.8 5547.6 5408.15 5409.4 5576.59 5934.7 5420.05 5961.25 5443.55 5420.25 5478.5 5505.3 5991.9 5408.35 5348.4 5428.28 7874.2 5386.4 5625.5 5625.3 5639.9 5604.55 5467.35 5433.25 5861.1 5505.7 5420.15 5448.3 6036.05 5477.6 5431.34 6293.4 5989.35 5477.45 5452.2 5481.9 5486.15 5460.2 5407.1 5418.7 5885.93 4724.4 5951.4 5488.2 5760.26 6050.1 5513.78 6234.1 5476.2 5530.6 5513.4 5589.25 5506.69 5669.55 5495.85 5640.29 6621.01 5375.8 5486.05 5471.95 5980.8 5531.79 8111.1 5431.15 6283.33 7658.4 5369.85 5447.45 5932.5 5441.79 6793.6 5431.55 5454.14 7991.25 5486.25 5450.6 5549.1 5489.6 5838.37 6860.6 4943.35 9035.23-Jul-10 26-Jul-10 27-Jul-10 28-Jul-10 29-Jul-10 30-Jul-10 2-Aug-10 3-Aug-10 4-Aug-10 5-Aug-10 6-Aug-10 9-Aug-10 ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### 1-Sep-10 2-Sep-10 3-Sep-10 6-Sep-10 7-Sep-10 8-Sep-10 9-Sep-10 ### ### ### ### ### ### ### ### ### ### ### ### 5441.65 5567.59 5301.74 7037.1 6073.75 5608.05 5760 5795.83 4230.98 5263.8 6037.6 5397.58 6726.15 5416.3 5647.25 5438.45 6009.6 5416.3 5491.1 5397.1 5422.45 5452.85 5473.05 5980.25 5608.3 5414.55 5577.5 5397.1 5439.25 5478.55 5432.25 5540.65 5898.08 6686.5 6008.5 6032.95 5447.85 5413.46 5458.2 5469 5413.91 6388.4 5991.8 5460.55 5575.3 6035.3 5479.18 5450.7 5546.85 5486.9 5492.2 5436.65 5543.55 5571.65 5452.7 5391.05 5471.95 5544.4 5443.05 5959.6 5430.5 5466.1 5828.4 5471.9 5413.15 5479.58 5551.45 7684.65 5479.27 8805.55 5487.8 5416.7 5885.2 5815.35 5519.4 6006.9 5403.95 5308.65 5439.5 6049.

4 6159.1 6188.1 6222.1 6032.3 6079.8 6312.5 5843.3 6103.6 6074.74 ### 5166.15 6092.95 6008.98 ### 7348.25 6179.5 6121.95 5830 5862.53 ### 6132.55 6269.55 5946.4 6138.25 5973.45 6002.9 6310.9 6143.55 5789.9 6177.8 ### 7028.35 5865.05 6105.55 5980.95 5811.65 ### 11869.7 6159.1 6127.3 6127.95 6135.91 ### 6608.55 5968.95 6071.5 6025.9 6041.88 ### 6623.7 5992.1 6265.44 ### 8169.95 6027.3 6029.55 6119 6160.95 6091.75 6144.9 6050.45 ### 9841.42 ### 1143.1 5838.35 5754.45 6039.7 6118.15 5824.9 ### 5662.75 5984.65 5963.55 6275.93 ### 7327.25 5971 6029.6 6115.45 6234.75 5863.75 6039.5 6335.25 6281 6303.3 6144.1 6084.8 6186.2 6286.97 ### 6436.95 5905.35 5985.65 6075.72 ### 6668.1 6151.65 6132.95 6143.7 5960.35 5976.4 6146.95 5828.97 ### 7416.45 6145.3 6144.85 6121.23 ### 6799.05 6148.83 ### 8626.5 6128.8 5890.7 6017.05 6076.95 ### 6706.3 6120.9 6113.45 6153.1 6008.52 ### 7739.3 6075.3 6010 5934.6 5906.85 6090.6 5871 6023.35 6094.4 5970.05 6013.7 6117.5 6056.71 ### 6591.65 5987.3 ### 6398.6 6030.19 .25 6075.83 ### 7332.45 6075.73 ### 7037.58 ### 6512.25 6284.45 6150.9 6233.6 5988.75 6144.35 5690.22 ### 6679.7 5998.2 6013.8 6199.2 ### 7013.29 ### 6442.58 ### 6428.6 5780.5 6290.75 5751.21 ### 5241.45 6135.35 ### 5892.8 6082 6012.45 6120.15 ### 8862.65 5987.58 ### 5611.1 6182.42 ### 6081.35 6223.37 ### 7191.15 5892.5 6281.15 5991.55 6048.9 6011.6 5964.67 ### 12228.95 6011.95 6021.5 6067 6105.### ### 1-Oct-10 4-Oct-10 5-Oct-10 6-Oct-10 7-Oct-10 8-Oct-10 ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### 1-Nov-10 2-Nov-10 3-Nov-10 4-Nov-10 5-Nov-10 8-Nov-10 9-Nov-10 ### ### ### ### ### ### ### ### ### ### ### ### ### ### 1-Dec-10 2-Dec-10 3-Dec-10 6029.55 6150.75 6157.75 5799.6 6321.02 ### 7781.48 ### 5029.4 6199.25 6020.59 ### 8206.1 6101.75 ### 5936.2 ### 7422.95 6057.85 6335.7 5768.3 5982.95 6186.75 6114.35 6303.15 5966.95 6089.25 6116.6 6107.9 5971.65 6296.9 6307.25 6071.25 5991.35 6243.59 ### 9926.75 5865.3 6175.5 6066.1 6200.1 6113.75 6094.65 6121.95 6240.35 6182.4 6105.45 6148.1 5937.35 6071.15 ### 6957.95 5833.55 6202.6 6187.3 5920.15 6338.8 5883.4 6101.38 ### 7152.35 6030.56 ### 9720.7 6194.4 5979.95 ### 6237.35 6062.65 5907.2 6301.6 6209.9 6112.53 ### 6138.05 6038.45 6273.06 ### 6187.

65 5944.15 5910.25 6002.4 6019 6005.74 6888.35 6103.7 5878.32 6074.85 6134.4 5980 6011.05 5954.17 4656.55 5926.85 6062.1 5892.95 5942.15 5985 6007.7 5939.45 9006.1 5996 6060.6 5940.39 6485.7 5766.75 5956.35 6045.9 6067.75 5947.55 6106.45 6001 5960 5927.75 5865.84 5864.25 5991.25 5761 5882.55 5992.45 6023.75 6010.88 7089.15 6062.25 5960.6-Dec-10 7-Dec-10 8-Dec-10 9-Dec-10 ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### 6033.35 5907.85 5960.35 6005.1 5982.4 6147.65 5928.25 5976.9 5888.5 5857.48 3459.7 5931.15 4053.05 6000.3 4945.2 7239.3 6005.6 5742.81 7342.6 5998.96 7312.3 5721.53 8378.15 5795.35 6101.45 6017.5 5913.3 5865.65 5995.35 6105.8 5855.21 .58 8924.05 5958 5964.47 7503.3 5948.1 6069.9 5940.8 5953.25 6013.21 4301.65 5984.44 3636.8 6006.55 5903.4 5924.05 5900.3 5981.5 ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### 7255.

02 4-Jan-06 2904.01 23-Feb-06 3062.4 0.02 2-Mar-06 3150.85 0.01 17-Jan-06 2829.6 0 17-Feb-06 2981.02 7-Feb-06 3020.01 27-Jan-06 2982.45 0 3-Feb-06 2940.01 22-Feb-06 3050.01 13-Jan-06 2850.85 0.35 0.95 0.2 -0.01 21-Feb-06 3035.01 6-Feb-06 3000.45 0.55 -0.1 -0.02 20-Jan-06 2900.02 9-Mar-06 3129.01 28-Feb-06 3074.7 -0.1 0 24-Feb-06 3050.01 19-Jan-06 2870.35 0.8 -0.5 0.01 20-Feb-06 3005.1 0 .01 7-Mar-06 3182.15 0 14-Feb-06 3017.01 25-Jan-06 2940.01 5-Jan-06 2899.01 1-Feb-06 2971.1 0 10-Jan-06 2870.8 0.85 0 6-Jan-06 2914 0 9-Jan-06 2910.95 0 10-Feb-06 3027.01 15-Feb-06 3022.01 24-Jan-06 2908 0.35 0 6-Mar-06 3190.01 2-Feb-06 2967.1 0 18-Jan-06 2809.2 0 16-Feb-06 3021.55 0 16-Jan-06 2833.95 3-Jan-06 2883.7 -0.6 -0.05 -0.75 0.01 8-Feb-06 3008.7 0 1-Mar-06 3123.01 12-Jan-06 2850.55 -0.01 13-Feb-06 3041.Date Close MarketReturns 2-Jan-06 2835.5 -0.1 0.45 0.4 0.01 23-Jan-06 2884.01 3-Mar-06 3147.7 0.8 0 8-Mar-06 3116.1 0.5 0 31-Jan-06 3001.55 0.1 0.01 30-Jan-06 2974.05 0 27-Feb-06 3067.

9 0.95 3402.01 0 0.3 3635.01 0.01 0.9 3246.1 3388.65 3555.01 0 0.45 3380 3345.35 3226.5 3573.01 -0.1 3508.85 3573.15 3720.75 3508.4 3663.15 3510.02 0.55 3754.01 0 -0.05 3502.10-Mar-06 13-Mar-06 14-Mar-06 16-Mar-06 17-Mar-06 20-Mar-06 21-Mar-06 22-Mar-06 23-Mar-06 24-Mar-06 27-Mar-06 28-Mar-06 29-Mar-06 30-Mar-06 31-Mar-06 3-Apr-06 4-Apr-06 5-Apr-06 7-Apr-06 10-Apr-06 12-Apr-06 13-Apr-06 17-Apr-06 18-Apr-06 19-Apr-06 20-Apr-06 21-Apr-06 24-Apr-06 25-Apr-06 26-Apr-06 27-Apr-06 28-Apr-06 29-Apr-06 2-May-06 3-May-06 4-May-06 5-May-06 8-May-06 9-May-06 10-May-06 11-May-06 12-May-06 15-May-06 16-May-06 17-May-06 18-May-06 19-May-06 3183.04 0.02 0.2 3418.45 3634.03 -0.5 3425.01 0 -0.8 3478.1 3535.25 3701.95 3693.6 3605.3 3240.02 0.03 0.15 3518.01 0.01 0.25 3648.9 3462.9 3454.01 0.03 -0.8 3321.01 0.01 0 0.35 3557.05 3548.01 -0.02 0.01 -0.55 3473.01 0 0.9 3202.65 3325 3354.03 -0.05 3650.01 -0.01 0.95 3523.01 0 0.01 0 0 0.04 0 .02 0 0.02 0 0.01 -0.65 3262.3 3483.65 3195.01 0.05 3265.01 -0.15 3247.6 3234.01 0.15 3279.07 -0.

04 -0.35 3007.03 -0.05 0.7 3209.02 0.55 2993.2 2982.03 -0.75 3042.3 2923.02 -0.35 3199.9 3185.01 -0.3 2943.02 0 -0.04 -0.02 0.04 -0.03 -0.3 3123.85 -0.2 3150.8 2798.6 3214.01 0 0.04 -0.01 0 -0.65 2937.06 0.03 0.45 2724.01 0.01 0 .04 0.65 2932.3 2776.01 0 0.35 3115.1 2997.01 0.65 3197.25 3091.9 3128.85 2663.04 0.03 0.85 3142 3116.02 0.01 -0.05 -0.22-May-06 23-May-06 24-May-06 25-May-06 26-May-06 29-May-06 30-May-06 31-May-06 1-Jun-06 2-Jun-06 5-Jun-06 6-Jun-06 7-Jun-06 8-Jun-06 9-Jun-06 12-Jun-06 13-Jun-06 14-Jun-06 15-Jun-06 16-Jun-06 19-Jun-06 20-Jun-06 21-Jun-06 22-Jun-06 23-Jun-06 25-Jun-06 26-Jun-06 27-Jun-06 28-Jun-06 29-Jun-06 30-Jun-06 3-Jul-06 4-Jul-06 5-Jul-06 6-Jul-06 7-Jul-06 10-Jul-06 11-Jul-06 12-Jul-06 13-Jul-06 14-Jul-06 17-Jul-06 18-Jul-06 19-Jul-06 20-Jul-06 21-Jul-06 24-Jul-06 3081.1 3156.35 2916.02 0.9 3169.01 0.04 0.05 0.75 3023.3 2632.05 2945 2985.35 2866.3 3071.95 3138.02 0.9 2861.03 -0.15 3195.04 0 -0.02 -0.01 -0.02 -0.8 2890.45 2994.3 2860.03 0.01 -0.35 3016.55 3177.01 -0.05 2962.45 2981.03 -0.03 0.4 3075.7 3050.

01 0 0 0.1 3212.25-Jul-06 26-Jul-06 27-Jul-06 28-Jul-06 31-Jul-06 1-Aug-06 2-Aug-06 3-Aug-06 4-Aug-06 7-Aug-06 8-Aug-06 9-Aug-06 10-Aug-06 11-Aug-06 14-Aug-06 16-Aug-06 17-Aug-06 18-Aug-06 21-Aug-06 22-Aug-06 23-Aug-06 24-Aug-06 25-Aug-06 28-Aug-06 29-Aug-06 30-Aug-06 31-Aug-06 1-Sep-06 4-Sep-06 5-Sep-06 6-Sep-06 7-Sep-06 8-Sep-06 11-Sep-06 12-Sep-06 13-Sep-06 14-Sep-06 15-Sep-06 18-Sep-06 19-Sep-06 20-Sep-06 21-Sep-06 22-Sep-06 25-Sep-06 26-Sep-06 27-Sep-06 28-Sep-06 3040.8 3182.01 0 0 0.75 3579.05 3353.6 3492.01 0.01 0.55 3471.01 0 0 -0.6 3478.6 3335.01 0.9 3454.75 3366 3364.45 3366.02 0.02 0 0 0 -0.01 0 0 .01 0 -0.75 3151.45 3476.85 3473.01 0 -0.3 3571.02 0.6 3260.01 0.8 3370.1 3425.8 3553.01 0 0 0 0 -0.95 3401.35 3502.01 0 0 -0.4 3254.05 3523.25 3454.15 3389.8 3143.03 0.15 3156.4 3385.02 0.35 3413.5 3110.05 3544.2 3147.1 3356.01 0 0 0.75 3477.01 0.1 3274.55 3471.01 0.75 3457.01 -0.7 3430.01 0.01 0 0 0.35 3313.01 0.9 3356.1 3190 3176.9 3435.15 3130.45 3571.75 0.

01 0 0 0 0 .05 3791.02 0.01 0.01 0 0.01 0.35 3769.5 3657.75 3865.05 3723.75 3945.85 3968.75 3928.3 3876.9 3569.01 0 0 0 -0.01 0.85 3852.01 0 0 0 -0.8 3856.55 3621.02 0.01 0 0 -0.9 3876.3 3677.01 0 0 0 0 0.4 3834.02 0.01 -0.2 3954.01 0.95 0 -0.95 3715 3710.6 4001 4015.25 3954.01 0 0 -0.35 3564.35 3809.7 3567.75 3858.15 3571.01 0.85 3683.05 3558.45 3950.3 3796.6 3515.25 3798.1 3744.75 3777.75 4015.2 3805.55 3739.29-Sep-06 3-Oct-06 4-Oct-06 5-Oct-06 6-Oct-06 9-Oct-06 10-Oct-06 11-Oct-06 12-Oct-06 13-Oct-06 16-Oct-06 17-Oct-06 18-Oct-06 19-Oct-06 20-Oct-06 21-Oct-06 23-Oct-06 26-Oct-06 27-Oct-06 30-Oct-06 31-Oct-06 1-Nov-06 2-Nov-06 3-Nov-06 6-Nov-06 7-Nov-06 8-Nov-06 9-Nov-06 10-Nov-06 13-Nov-06 14-Nov-06 15-Nov-06 16-Nov-06 17-Nov-06 20-Nov-06 21-Nov-06 22-Nov-06 23-Nov-06 24-Nov-06 27-Nov-06 28-Nov-06 29-Nov-06 30-Nov-06 1-Dec-06 4-Dec-06 5-Dec-06 6-Dec-06 3588.65 3677.9 3921.15 3918.1 3767.8 3676.01 0.01 -0.5 3997.4 3569.01 0.01 0.05 3676.01 0 0 0 -0.01 0 0.02 0.02 0.

03 0.01 0 0 0.05 3988.75 3832 3815.25 4052.55 3833.05 4090.02 0.01 -0.9 4224.2 3843.5 3974.35 4195.02 0.55 4047.02 0 0 0.02 0 .35 3962 3849.4 3850.01 0 -0.5 3716.01 0.8 3983.01 0.55 3966.01 0 0.9 3765.01 0 -0.45 4109.45 4066.01 -0.01 0.65 3928.5 4215.4 4058.05 3888.9 4147.15 4102.3 3942.01 -0.45 4078.1 4146.4 3933.2 0 -0.2 4183.25 4223.01 -0.01 0.01 0 0 0.4 4187.5 3871.5 4076.01 -0.01 0 0 -0.02 0.25 3970.02 0.03 0 0 0.4 4024.01 0 -0.01 0.45 4082.3 4044.7-Dec-06 8-Dec-06 11-Dec-06 12-Dec-06 13-Dec-06 14-Dec-06 15-Dec-06 18-Dec-06 19-Dec-06 20-Dec-06 21-Dec-06 22-Dec-06 26-Dec-06 27-Dec-06 28-Dec-06 29-Dec-06 2-Jan-07 3-Jan-07 4-Jan-07 5-Jan-07 8-Jan-07 9-Jan-07 10-Jan-07 11-Jan-07 12-Jan-07 15-Jan-07 16-Jan-07 17-Jan-07 18-Jan-07 19-Jan-07 22-Jan-07 23-Jan-07 24-Jan-07 25-Jan-07 29-Jan-07 31-Jan-07 1-Feb-07 2-Feb-07 5-Feb-07 6-Feb-07 7-Feb-07 8-Feb-07 9-Feb-07 12-Feb-07 13-Feb-07 14-Feb-07 15-Feb-07 4015.7 4137.1 4089.01 -0.15 3940.7 4124.03 0.4 4080.4 3911.4 4007.01 -0.01 0.03 -0.01 0.01 0.

65 3718 3734.02 -0.01 0.01 0.2 3726.55 3678.95 3942 3893.03 0 -0.6 3997.6 3764.01 0.1 3798.15 3862.65 3733.65 3829.2 4040 3938.02 0.55 3875.01 0 -0.35 3984.1 4141.1 3643.8 4167.85 0 -0.95 4011.01 -0.01 0 0 .01 0.02 0.01 0.85 3761.6 3690.65 3626.9 3861.01 -0.9 3697.19-Feb-07 20-Feb-07 21-Feb-07 22-Feb-07 23-Feb-07 26-Feb-07 27-Feb-07 28-Feb-07 1-Mar-07 2-Mar-07 5-Mar-07 6-Mar-07 7-Mar-07 8-Mar-07 9-Mar-07 12-Mar-07 13-Mar-07 14-Mar-07 15-Mar-07 16-Mar-07 19-Mar-07 20-Mar-07 21-Mar-07 22-Mar-07 23-Mar-07 26-Mar-07 28-Mar-07 29-Mar-07 30-Mar-07 2-Apr-07 3-Apr-07 4-Apr-07 5-Apr-07 9-Apr-07 10-Apr-07 11-Apr-07 12-Apr-07 13-Apr-07 16-Apr-07 17-Apr-07 18-Apr-07 19-Apr-07 20-Apr-07 23-Apr-07 24-Apr-07 25-Apr-07 26-Apr-07 4164.04 0.01 0.01 0.85 3917.02 -0.95 3761.6 3608.01 -0.02 -0.65 4083.25 3752 3843.75 3576.01 0 0.35 4013.01 -0.95 4096.04 0.6 3770.55 3633.04 -0.55 3641.5 3848.01 0.03 0 -0.02 0 0 -0.05 0.3 4177.02 0.55 4085.02 -0.01 -0.5 3655.03 0 -0.3 3811.1 3821.01 0 0.02 0.05 3819.9 3745.02 0.02 0 0.01 0.55 4106.

5 4145 4145.02 0 0.05 4284.95 4219.01 0 0.75 4357.1 4214.01 0 -0.01 0.05 4267.01 0 -0.02 0 -0.9 4248.3 -0.01 0.9 4150.65 4267.3 4066.01 0 0.3 4313.9 4278.5 4087.02 -0.01 0 0 .01 -0.3 4248.15 4077 4079.85 4117.01 0 0 0 0.65 4134.25 4179.5 4260.01 0 -0.6 4155.65 4198.55 4214.01 -0.65 4295.01 0 0.01 0.05 4259.01 0.25 4249.4 4252.01 0 0.2 4204.02 0.8 4076.55 4359.45 4147.2 4113.1 4246.7 4263.01 0 0 0 0.15 4256.3 4120.01 0 -0.35 4111.4 4285.27-Apr-07 30-Apr-07 3-May-07 4-May-07 7-May-07 8-May-07 9-May-07 10-May-07 11-May-07 14-May-07 15-May-07 16-May-07 17-May-07 18-May-07 21-May-07 22-May-07 23-May-07 24-May-07 25-May-07 28-May-07 29-May-07 30-May-07 31-May-07 1-Jun-07 4-Jun-07 5-Jun-07 6-Jun-07 7-Jun-07 8-Jun-07 11-Jun-07 12-Jun-07 13-Jun-07 14-Jun-07 15-Jun-07 18-Jun-07 19-Jun-07 20-Jun-07 21-Jun-07 22-Jun-07 25-Jun-07 26-Jun-07 27-Jun-07 28-Jun-07 29-Jun-07 2-Jul-07 3-Jul-07 4-Jul-07 4083.3 4170.01 -0.01 0 0.01 0.95 4282 4318.05 4170 4171.8 4297.01 0 -0.55 4293.01 0 0 -0.

9 4153.6 4509.05 4209.01 0.05 4528.7 4359.35 4462.02 0.2 4333.85 4518.05 4074.5-Jul-07 6-Jul-07 9-Jul-07 10-Jul-07 11-Jul-07 12-Jul-07 13-Jul-07 16-Jul-07 17-Jul-07 18-Jul-07 19-Jul-07 20-Jul-07 23-Jul-07 24-Jul-07 25-Jul-07 26-Jul-07 27-Jul-07 30-Jul-07 31-Jul-07 1-Aug-07 2-Aug-07 3-Aug-07 6-Aug-07 7-Aug-07 8-Aug-07 9-Aug-07 10-Aug-07 13-Aug-07 14-Aug-07 16-Aug-07 17-Aug-07 20-Aug-07 21-Aug-07 22-Aug-07 23-Aug-07 24-Aug-07 27-Aug-07 28-Aug-07 29-Aug-07 30-Aug-07 31-Aug-07 3-Sep-07 4-Sep-07 5-Sep-07 6-Sep-07 7-Sep-07 10-Sep-07 4353.85 4345.6 4108.5 4356.75 4588.6 4320.01 0 -0.04 -0.01 0.02 -0.3 4464 4474.02 -0.1 4566.35 4401.15 4504.01 0 0 0 0.05 4387.01 0 -0.85 0 0.55 4512.15 4496.01 -0.04 0 0.65 4370.01 0 0.75 4479.02 -0.01 0 0 0 0.8 4445.25 4475.01 0 0 .5 4507.02 0.15 4446.01 0.15 4114.85 4356.01 0.95 4190.55 4339.01 0.2 4440.7 4619.02 0.35 4620.85 4419.01 0.03 0 0.04 0 0.01 -0.75 4499.01 0 0 0.4 4406.95 4384.01 0 0.01 -0.02 -0.15 4302.35 4373.2 4178.55 4562.1 4403.03 0.05 4619.3 4412.

25 5670.06 0 0.4 5668.02 0.7 5496.02 -0.35 5068.04 -0.02 -0.01 0.01 -0.35 5698.1 0 0 0.25 5441.55 4837.65 4546.55 4932.5 5000.15 5568.9 5868.55 5021.75 5900.04 -0.5 5782.05 4496.01 -0.85 5428.11-Sep-07 12-Sep-07 13-Sep-07 14-Sep-07 17-Sep-07 18-Sep-07 19-Sep-07 20-Sep-07 21-Sep-07 24-Sep-07 25-Sep-07 26-Sep-07 27-Sep-07 28-Sep-07 1-Oct-07 3-Oct-07 4-Oct-07 5-Oct-07 8-Oct-07 9-Oct-07 10-Oct-07 11-Oct-07 12-Oct-07 15-Oct-07 16-Oct-07 17-Oct-07 18-Oct-07 19-Oct-07 22-Oct-07 23-Oct-07 24-Oct-07 25-Oct-07 26-Oct-07 29-Oct-07 30-Oct-07 31-Oct-07 1-Nov-07 2-Nov-07 5-Nov-07 6-Nov-07 7-Nov-07 8-Nov-07 9-Nov-07 12-Nov-07 13-Nov-07 14-Nov-07 15-Nov-07 4497.01 0.01 0 0.03 -0.01 0.95 5702.01 0.45 5932.1 5327.01 -0.4 5937.85 5085.9 5912.85 4528.02 0.01 0.25 5617.01 0.02 0.04 0 0 .1 5695.01 0 -0.02 0 0 0.75 5663.3 5184 5473.8 5208.95 5210.01 0 -0.65 5866.01 0.85 4940.2 4732.35 4747.05 5559.01 0.02 0.95 4518 4494.04 0 0.02 0.01 -0.3 5905.45 5524.4 5847.05 0.03 0 0 -0.04 0 -0.2 4938.3 5351 5215.3 5786.01 0.65 5185.01 -0.

7 6138.7 5777 5742.35 5608.02 0.5 5985.7 5974.3 5203.02 0.02 0.02 0.85 5907.7 5698.16-Nov-07 19-Nov-07 20-Nov-07 21-Nov-07 22-Nov-07 23-Nov-07 26-Nov-07 27-Nov-07 28-Nov-07 29-Nov-07 30-Nov-07 3-Dec-07 4-Dec-07 5-Dec-07 6-Dec-07 7-Dec-07 10-Dec-07 11-Dec-07 12-Dec-07 13-Dec-07 14-Dec-07 17-Dec-07 18-Dec-07 19-Dec-07 20-Dec-07 24-Dec-07 26-Dec-07 27-Dec-07 28-Dec-07 31-Dec-07 1-Jan-08 2-Jan-08 3-Jan-08 4-Jan-08 7-Jan-08 8-Jan-08 9-Jan-08 10-Jan-08 11-Jan-08 14-Jan-08 15-Jan-08 16-Jan-08 17-Jan-08 18-Jan-08 21-Jan-08 22-Jan-08 23-Jan-08 5906.02 -0.75 5865 5858.06 0 .01 0 0 0 0.1 6047.4 6178.09 -0.01 0 0.01 -0.04 0.8 4899.9 5561.02 -0.01 0 0 0.04 -0.5 6079.01 0 0 0.4 0 0 -0.25 5935.1 6070.02 0 0 0 -0.55 5634.15 5617.55 6274.01 -0.05 5519.02 -0.1 6206.02 0 0.6 6144.02 0 -0.15 5766.35 5940 5954.35 6179.3 5751.02 0 -0.65 5780.75 6081.01 0.3 6279.8 6074.1 6287.6 6097.2 5705.04 -0.3 5208.3 6058.06 0.04 -0.6 5731.75 5913.95 6200.01 0 0.01 0 0.25 6159.6 5762.01 0 -0.85 6272 6156.3 5960.

01 0.4 4865.03 -0.5 4953 4864.06 0.5 4739.01 0.5 4828.03 0 -0.55 4754.03 0.9 5276.06 -0.05 0 0.01 0 0.25 4942 4734.45 5202 5302.4 4771.8 5110.45 5383.04 0 -0.01 -0.25 4929.95 4609.8 5167.05 0.05 -0.6 5137.02 0.4 5285.24-Jan-08 25-Jan-08 28-Jan-08 29-Jan-08 30-Jan-08 31-Jan-08 1-Feb-08 4-Feb-08 5-Feb-08 6-Feb-08 7-Feb-08 8-Feb-08 11-Feb-08 12-Feb-08 13-Feb-08 14-Feb-08 15-Feb-08 18-Feb-08 19-Feb-08 20-Feb-08 21-Feb-08 22-Feb-08 25-Feb-08 26-Feb-08 27-Feb-08 28-Feb-08 29-Feb-08 3-Mar-08 4-Mar-08 5-Mar-08 7-Mar-08 10-Mar-08 11-Mar-08 12-Mar-08 13-Mar-08 14-Mar-08 17-Mar-08 18-Mar-08 19-Mar-08 24-Mar-08 25-Mar-08 26-Mar-08 27-Mar-08 28-Mar-08 31-Mar-08 1-Apr-08 2-Apr-08 5033.03 0.25 5120.03 -0.02 0.02 0.03 0.25 5463.9 5322.75 5200.02 -0.1 5223.01 0.35 4857 4838.6 4745.45 5317.07 -0.85 4877.01 0 0 -0.02 -0.45 5191.01 -0.05 5268.05 0.01 0.55 5133.1 5280.85 4830.5 5483.7 5270.35 5274.02 0 -0.01 0 -0.01 0.9 5280.02 0.2 -0.02 0.25 4921.8 4503.8 5154.02 0 0 -0.6 4800.04 0 0 0 .01 -0.1 4533 4573.9 4872 4623.

02 -0.03 -0.6 4676.01 0.02 -0.01 0 -0.25 5157.8 4523.05 4859.01 -0.2 5192.9 5228.02 0 -0.6 4647 4761.8 4879.5 5165.01 0 0.01 0 0.7 5089.01 -0.6 4715.7 4982.01 -0.01 -0.8 5011.01 0.95 4449.7 5104.3 4958.02 0 0.2 4709.05 4733 4777.25 5144.35 4835.9 4585.01 0.01 0.75 5115.6 4539.65 5195.4 5037 5049.65 5025.02 -0.01 -0.02 0.01 -0.65 5135.3 4870.95 4627.03 0.03 -0.55 4875.8 4999.02 0.01 0 0.02 -0.01 -0.85 5111.45 4946.01 0.01 -0.8 4918.6 5012.03 0.65 4957.01 0 -0.95 5117.01 0.01 0.01 -0.02 -0.8 4500.3-Apr-08 4-Apr-08 7-Apr-08 8-Apr-08 9-Apr-08 10-Apr-08 11-Apr-08 15-Apr-08 16-Apr-08 17-Apr-08 21-Apr-08 22-Apr-08 23-Apr-08 24-Apr-08 25-Apr-08 28-Apr-08 29-Apr-08 30-Apr-08 2-May-08 5-May-08 6-May-08 7-May-08 8-May-08 9-May-08 12-May-08 13-May-08 14-May-08 15-May-08 16-May-08 20-May-08 21-May-08 22-May-08 23-May-08 26-May-08 27-May-08 28-May-08 29-May-08 30-May-08 2-Jun-08 3-Jun-08 4-Jun-08 5-Jun-08 6-Jun-08 9-Jun-08 10-Jun-08 11-Jun-08 12-Jun-08 4771.5 5081.02 0 0.65 4887.02 0 .3 5022.35 0 -0.1 4739.65 4747.02 0.

5 4653 4582.35 4502.06 -0.85 4529.02 0.55 4332.8 4433.55 4266.05 4368.04 -0.13-Jun-08 16-Jun-08 17-Jun-08 18-Jun-08 19-Jun-08 20-Jun-08 23-Jun-08 24-Jun-08 25-Jun-08 26-Jun-08 27-Jun-08 30-Jun-08 1-Jul-08 2-Jul-08 3-Jul-08 4-Jul-08 7-Jul-08 8-Jul-08 9-Jul-08 10-Jul-08 11-Jul-08 14-Jul-08 15-Jul-08 16-Jul-08 17-Jul-08 18-Jul-08 21-Jul-08 22-Jul-08 23-Jul-08 24-Jul-08 25-Jul-08 28-Jul-08 29-Jul-08 30-Jul-08 31-Jul-08 1-Aug-08 4-Aug-08 5-Aug-08 6-Aug-08 7-Aug-08 8-Aug-08 11-Aug-08 12-Aug-08 13-Aug-08 14-Aug-08 18-Aug-08 19-Aug-08 4517.02 0 0.4 4191.02 0 -0.55 4157.01 -0.55 4395.03 0 -0.04 0.01 0 .25 4529.1 4162.1 4189.85 4313.75 4016 4030 3988.5 4620.05 -0.02 -0.03 -0.01 -0.55 3896.25 0 0.04 0.01 0.03 0 0.65 4315.7 3947.85 4332.01 0.7 4393.02 -0.85 4136.02 -0.1 3816.02 0.75 4093.02 -0.95 4413.35 3925.02 -0.7 3861.1 4252.55 4523.01 -0.05 4430.03 0.25 4159.65 4040.85 4517.03 0.04 -0.2 4092.25 4347.1 4572.4 4552.5 4240.2 4049 4039.01 0.02 -0.55 4311.4 4504.1 4476.01 0.04 0 -0.01 -0.02 0 0 0 0.01 -0.02 -0.03 0 -0.04 0.02 0.

25 3850.01 -0.01 -0.02 0.01 0 0 -0.65 3279.02 -0.03 0.02 0.01 -0.1 4214 4360 4348.20-Aug-08 21-Aug-08 22-Aug-08 25-Aug-08 26-Aug-08 27-Aug-08 28-Aug-08 29-Aug-08 1-Sep-08 2-Sep-08 4-Sep-08 5-Sep-08 8-Sep-08 9-Sep-08 10-Sep-08 11-Sep-08 12-Sep-08 15-Sep-08 16-Sep-08 17-Sep-08 18-Sep-08 19-Sep-08 22-Sep-08 23-Sep-08 24-Sep-08 25-Sep-08 26-Sep-08 29-Sep-08 30-Sep-08 1-Oct-08 3-Oct-08 6-Oct-08 7-Oct-08 8-Oct-08 10-Oct-08 13-Oct-08 14-Oct-08 15-Oct-08 16-Oct-08 17-Oct-08 20-Oct-08 21-Oct-08 22-Oct-08 23-Oct-08 24-Oct-08 27-Oct-08 28-Oct-08 4415.15 2584 2524.75 4283.25 4290.02 0.06 0 -0.75 4352.03 -0.9 4161.03 -0.2 2684.15 4245.06 0.35 4337.02 0.6 0.35 3606.6 3513.3 3602.05 -0.04 -0.03 0.03 -0.25 4223.3 3074.07 0.01 -0.4 3269.03 0 -0.8 3234.02 0.04 0 -0.25 4110.35 3122.02 -0.05 4126.7 3518.2 3950.01 -0.45 4072.05 -0.02 0.06 0.45 4335.06 0 .65 4504 4447.03 0 0.04 -0.9 3065.04 -0.02 -0.55 3985.3 4482.05 -0.05 3921.01 -0.01 -0.3 4228.5 4292.75 3818.65 3338.95 3490.9 4074.25 4038.01 -0.3 4468.01 -0.02 0.85 4327.7 4400.9 4008.15 2943.12 -0.01 0.

01 0 0.05 2885.3 2968.75 2954.65 2848.07 -0.8 2920.1 2682.29-Oct-08 31-Oct-08 3-Nov-08 4-Nov-08 5-Nov-08 6-Nov-08 7-Nov-08 10-Nov-08 11-Nov-08 12-Nov-08 14-Nov-08 17-Nov-08 18-Nov-08 19-Nov-08 20-Nov-08 21-Nov-08 24-Nov-08 25-Nov-08 26-Nov-08 28-Nov-08 1-Dec-08 2-Dec-08 3-Dec-08 4-Dec-08 5-Dec-08 8-Dec-08 10-Dec-08 11-Dec-08 12-Dec-08 15-Dec-08 16-Dec-08 17-Dec-08 18-Dec-08 19-Dec-08 22-Dec-08 23-Dec-08 24-Dec-08 26-Dec-08 29-Dec-08 30-Dec-08 31-Dec-08 1-Jan-09 2-Jan-09 5-Jan-09 6-Jan-09 7-Jan-09 9-Jan-09 2697.06 -0.01 -0.03 0 0.5 2959.65 2973 3148.05 0 0 0.04 0 -0.45 3046.85 3142.25 2922.25 2755.15 2635 2553.03 0.15 3033.02 0.5 3039.01 -0.4 2873 0 0.9 2657.55 2683.35 2799.15 2921.02 0.45 3112.01 0 -0.02 -0.02 -0.45 2788 2714.05 -0.2 2979.06 -0.02 -0.03 -0.05 0.45 2810.03 -0.02 0.6 3043.03 0.8 2656.65 2916.04 0.04 -0.02 0.03 -0.07 0.02 -0.03 0.45 2708.03 0.75 3121.1 2994.05 -0.25 2654 2752.05 0.4 2784 2928.75 3077.95 2892.35 3060.25 2920.2 3041.02 -0.85 2857.02 0 -0.03 0.01 0.15 2693.01 -0.35 2981.02 0 .03 0.25 2938.

9 2934.01 -0.6 2622.01 0.55 2771.01 0.15 2807.02 0.02 -0.15 2573.65 2674.35 2849.03 0 0 -0.01 -0.5 2925.9 2803.02 -0.01 0.01 0.8 2766.05 2780.45 2719.05 2948.2 2796.4 2645.65 2763.45 2846.03 -0.7 2807.02 -0.01 0.03 0.03 -0.05 .1 2919.01 0.03 0.02 0.35 2736.02 -0.01 0.9 2762.03 0.01 -0.45 2733.05 2939.7 2620.03 -0.02 -0.03 0.03 -0.95 2835.03 0 -0.01 -0.3 2736.15 2789.15 2617.65 2783.1 2744.35 2848.02 0 0.7 2893.9 -0.25 2757.01 0 -0.6 2706.15 2713.8 2678.05 2843.03 -0.7 2828.5 2785.25 2777.04 0.01 0.95 2874.5 2776.2 2576.12-Jan-09 13-Jan-09 14-Jan-09 15-Jan-09 16-Jan-09 19-Jan-09 20-Jan-09 21-Jan-09 22-Jan-09 23-Jan-09 27-Jan-09 28-Jan-09 29-Jan-09 30-Jan-09 2-Feb-09 3-Feb-09 4-Feb-09 5-Feb-09 6-Feb-09 9-Feb-09 10-Feb-09 11-Feb-09 12-Feb-09 13-Feb-09 16-Feb-09 17-Feb-09 18-Feb-09 19-Feb-09 20-Feb-09 24-Feb-09 25-Feb-09 26-Feb-09 27-Feb-09 2-Mar-09 3-Mar-09 4-Mar-09 5-Mar-09 6-Mar-09 9-Mar-09 12-Mar-09 13-Mar-09 16-Mar-09 17-Mar-09 18-Mar-09 19-Mar-09 20-Mar-09 23-Mar-09 2773.5 2823.02 0.04 0.01 0 0 0.02 0.45 2794.5 2770.03 0.01 -0.

3 3330.03 0.24-Mar-09 25-Mar-09 26-Mar-09 27-Mar-09 30-Mar-09 31-Mar-09 1-Apr-09 2-Apr-09 6-Apr-09 8-Apr-09 9-Apr-09 13-Apr-09 15-Apr-09 16-Apr-09 17-Apr-09 20-Apr-09 21-Apr-09 22-Apr-09 23-Apr-09 24-Apr-09 27-Apr-09 28-Apr-09 29-Apr-09 4-May-09 5-May-09 6-May-09 7-May-09 8-May-09 11-May-09 12-May-09 13-May-09 14-May-09 15-May-09 18-May-09 19-May-09 20-May-09 21-May-09 22-May-09 25-May-09 26-May-09 27-May-09 28-May-09 29-May-09 1-Jun-09 2-Jun-09 3-Jun-09 4-Jun-09 2938.6 3342.04 0.03 -0.01 0.03 0.03 0 0.01 0 .7 3554.04 0.03 0.95 3060.7 4572.25 3593.02 -0.01 0.55 4116.01 -0.35 3082.4 3377.9 4238.02 0 0 0.9 3620.15 3369.02 -0.75 3470 3362.15 3020.05 0.65 4323.1 4448.04 -0.35 3211.03 0.01 -0.35 3473.01 0.01 0.18 0 -0.15 4318.01 0.6 3681.45 4270.1 3635.9 3625.03 0.3 3423.95 4529.05 4337.45 3671.03 0.5 4237.05 3382.95 3654 3661.01 0.65 0 0.02 0.01 0.02 0 -0.01 0.7 4276.7 3480.01 -0.02 0.05 0 -0.65 2978.01 0 -0.03 0 0 0 -0.25 3108.95 3342.3 4210.9 4525.02 0.25 4530.5 3384.6 3484.1 3365.05 3683.05 3256.7 2984.01 0.

5 4390.01 -0.01 0 -0.01 0.95 4241.01 -0.45 4711.03 0.9 3974.02 0.9 4348.01 0 0 -0.3 4564.02 -0.9 4523.03 0.5 4571.4 4680.75 4568.02 -0.95 4502.06 0.03 0 -0.01 0.15 4585.55 4572.65 0 -0.5 4481.02 0.01 0.01 -0.7 4202.9 4429.5-Jun-09 8-Jun-09 9-Jun-09 10-Jun-09 11-Jun-09 12-Jun-09 15-Jun-09 16-Jun-09 17-Jun-09 18-Jun-09 19-Jun-09 22-Jun-09 23-Jun-09 24-Jun-09 25-Jun-09 26-Jun-09 29-Jun-09 30-Jun-09 1-Jul-09 2-Jul-09 3-Jul-09 6-Jul-09 7-Jul-09 8-Jul-09 9-Jul-09 10-Jul-09 13-Jul-09 14-Jul-09 15-Jul-09 16-Jul-09 17-Jul-09 20-Jul-09 21-Jul-09 22-Jul-09 23-Jul-09 24-Jul-09 27-Jul-09 28-Jul-09 29-Jul-09 30-Jul-09 31-Jul-09 3-Aug-09 4-Aug-09 5-Aug-09 6-Aug-09 7-Aug-09 10-Aug-09 4586.01 0.25 4637.95 4655.9 4080.25 4247 4292.4 4484 4517.15 4251.02 -0.02 0 0.1 4398.02 -0.4 4374.8 4356.5 4694.03 0.25 4165.01 -0.7 4583.02 0.03 0 -0.95 4003.01 0.01 -0.25 4469.1 4513.02 -0.1 4340.02 0 -0.85 4424.01 0 0.85 4375.6 4235.95 4291.9 4550.02 0.4 4313.01 0.4 4437.5 4231.45 4636.01 .03 0.15 4078.03 -0.04 -0.03 0 0.4 4233.05 4111.01 -0.03 0.

01 0 .95 5006.9 4394.95 5083.1 4625.01 0 0 0.35 4662.25 4814.35 4593.35 4457.4 5003.02 -0.01 0 -0.35 4680.02 0 0 0 0 0 0.2 4732.85 5142.85 5083.04 0.05 4387.01 0.05 5020.15 5141.55 4958.01 -0.55 4808.4 4829.85 4688.02 0.1 4958.01 0.4 4782.01 0 -0.6 4892.01 0.01 0.4 4985.9 4805.01 -0.02 0 -0.75 5002.25 5118.9 4458.1 4453.02 0.01 0 0.55 4680.03 0 0 0 0.02 0 -0.2 5054.5 4605 4580.2 4969.45 0.11-Aug-09 12-Aug-09 13-Aug-09 14-Aug-09 17-Aug-09 18-Aug-09 19-Aug-09 20-Aug-09 21-Aug-09 24-Aug-09 25-Aug-09 26-Aug-09 27-Aug-09 28-Aug-09 31-Aug-09 1-Sep-09 2-Sep-09 3-Sep-09 4-Sep-09 7-Sep-09 8-Sep-09 9-Sep-09 10-Sep-09 11-Sep-09 14-Sep-09 15-Sep-09 16-Sep-09 17-Sep-09 18-Sep-09 22-Sep-09 23-Sep-09 24-Sep-09 25-Sep-09 29-Sep-09 30-Sep-09 1-Oct-09 5-Oct-09 6-Oct-09 7-Oct-09 8-Oct-09 9-Oct-09 12-Oct-09 14-Oct-09 15-Oct-09 16-Oct-09 17-Oct-09 20-Oct-09 4471.45 4528.01 0 -0.2 5027.25 4819.8 4659.4 4965.01 0.95 4986.25 4945.01 0 0.35 4608.8 4642.01 -0.03 -0.55 4976.02 0.02 0.2 5108.01 -0.01 0 0 0.8 5114.

05 4970.01 0.03 0.01 -0.95 5058.05 5041.01 -0.01 0.03 0.55 4941.02 0 -0.01 0.3 5105.25 5131.7 4826.02 0 0.65 5117.02 0 0 0 -0.01 0 -0.03 -0.7 5147.15 4898.01 0 .45 5103.15 4750.01 0.7 5003.75 4987.01 -0.01 0.9 4846.02 0.4 4881.02 -0.7 4952.01 0 0 -0.95 -0.02 -0.7 5033.6 4985.01 0.55 4796.55 4711.7 4989 5052.25 5054.7 5108.05 5042.7 5122 5123.9 4710.01 0.55 5090.01 0 0 -0.02 -0.01 0.7 4563.01 0.8 4765.01 0.6 5178.75 5032.21-Oct-09 22-Oct-09 23-Oct-09 26-Oct-09 27-Oct-09 28-Oct-09 29-Oct-09 30-Oct-09 3-Nov-09 4-Nov-09 5-Nov-09 6-Nov-09 9-Nov-09 10-Nov-09 11-Nov-09 12-Nov-09 13-Nov-09 16-Nov-09 17-Nov-09 18-Nov-09 19-Nov-09 20-Nov-09 23-Nov-09 24-Nov-09 25-Nov-09 26-Nov-09 27-Nov-09 30-Nov-09 1-Dec-09 2-Dec-09 3-Dec-09 4-Dec-09 7-Dec-09 8-Dec-09 9-Dec-09 10-Dec-09 11-Dec-09 14-Dec-09 15-Dec-09 16-Dec-09 17-Dec-09 18-Dec-09 21-Dec-09 22-Dec-09 23-Dec-09 24-Dec-09 29-Dec-09 5063.15 5005.4 5187.95 5112 5134.85 5144.55 5108.6 4997.03 0.95 4952.01 -0.05 5062.01 0 0 -0.6 4988.65 4998.01 0 0 0 -0.9 5066.

1 5080.15 5036 5007.6 4859.03 0.01 0 0 0.05 5232.01 -0.7 5124 5101.25 4882.01 0.95 4855.75 5249.2 5274.9 4853.85 5225.9 5252.01 0 0.2 5277.05 4899.1 5244.9 4856.9 5281.01 -0.1 4931.01 0.75 4922.8 5263.65 4757.01 0.05 4858.35 4718.3 5017 5088.4 4792.25 4760.4 4870.7 4830.2 4826.65 5221.01 0 0 0 0 -0.95 5259.85 4845.01 0 0 0 0 0.01 0 0 0 0 -0.01 -0.01 0.75 4844.01 0.01 0.65 4757.5 0 0.01 0 0 .02 -0.4 5233.75 4914 4887.01 0.85 4801.1 4867.45 5201.01 0 -0.02 0.03 0 0 0 -0.7 5094.4 5210.30-Dec-09 31-Dec-09 4-Jan-10 5-Jan-10 6-Jan-10 7-Jan-10 8-Jan-10 11-Jan-10 12-Jan-10 13-Jan-10 14-Jan-10 15-Jan-10 18-Jan-10 19-Jan-10 20-Jan-10 21-Jan-10 22-Jan-10 25-Jan-10 27-Jan-10 28-Jan-10 29-Jan-10 1-Feb-10 2-Feb-10 3-Feb-10 4-Feb-10 5-Feb-10 6-Feb-10 8-Feb-10 9-Feb-10 10-Feb-10 11-Feb-10 15-Feb-10 16-Feb-10 17-Feb-10 18-Feb-10 19-Feb-10 22-Feb-10 23-Feb-10 24-Feb-10 25-Feb-10 26-Feb-10 2-Mar-10 3-Mar-10 4-Mar-10 5-Mar-10 8-Mar-10 9-Mar-10 5169.02 -0.01 -0.02 -0.25 5088.01 -0.01 -0.

01 0 0 -0.6 5262.7 5322.9 5090.5 5368.01 0 -0.75 5339.65 5178.25 5133.9 5245.15 5278 5222.9 5066.75 5148.9 5262.01 0 0 -0.01 0 0 .35 5215.85 5262.45 5254.05 5193.45 5308.1 5322.01 0 0 -0.85 5018.02 -0.2 5225.3 5260.5 5059.6 5136.10-Mar-10 11-Mar-10 12-Mar-10 15-Mar-10 16-Mar-10 17-Mar-10 18-Mar-10 19-Mar-10 22-Mar-10 23-Mar-10 25-Mar-10 26-Mar-10 29-Mar-10 30-Mar-10 31-Mar-10 1-Apr-10 5-Apr-10 6-Apr-10 7-Apr-10 8-Apr-10 9-Apr-10 12-Apr-10 13-Apr-10 15-Apr-10 16-Apr-10 19-Apr-10 20-Apr-10 21-Apr-10 22-Apr-10 23-Apr-10 26-Apr-10 27-Apr-10 28-Apr-10 29-Apr-10 30-Apr-10 3-May-10 4-May-10 5-May-10 6-May-10 7-May-10 10-May-10 11-May-10 12-May-10 13-May-10 14-May-10 17-May-10 18-May-10 5116.65 5230.65 5304.9 5093.03 -0.5 5124.01 -0.01 0 0.6 5203.95 5273.01 0 -0.01 0.9 5269.1 5244.1 5231.4 5137 5128.01 0 -0.45 5249.9 5198.01 0 0 0.01 0.01 0 0.01 0.01 0 0 -0.4 5366 5374.02 0.35 5304.8 5205.01 0.1 5290.2 0 0 0 0 0.01 0 0 -0.01 0 0 -0.01 0.01 -0.15 5156.4 5282 5302.45 5361.

01 0 .01 0.6 4931.75 4917.02 -0.4 5003.5 5256.01 0.5 5135.01 0 -0.85 5110.45 5368 5399.01 0.01 0.65 4947.65 5386.01 -0.6 5353.01 0 0 0 0 0 0 0.05 5333.35 5233.3 5316.01 0 0 0.1 5296.3 5078.01 0.55 5086.02 0.01 0 0 -0.7 5222.3 4970.6 5269.95 -0.03 0.9 5289.85 5262.01 0 0 -0.02 -0.95 4806.2 5019.01 0.15 4943.1 5000.01 -0.02 0.9 5386.05 5241.01 0 0.02 0.85 5352.4 5237.15 5378.35 5274.01 -0.45 5383 5400.1 5066.02 0 -0.5 5251.5 5034 4987.03 0.02 0.6 5119.01 0.75 5393.15 5320.01 0 0.35 5197.19-May-10 20-May-10 21-May-10 24-May-10 25-May-10 26-May-10 27-May-10 28-May-10 31-May-10 1-Jun-10 2-Jun-10 3-Jun-10 4-Jun-10 7-Jun-10 8-Jun-10 9-Jun-10 10-Jun-10 11-Jun-10 14-Jun-10 15-Jun-10 16-Jun-10 17-Jun-10 18-Jun-10 21-Jun-10 22-Jun-10 23-Jun-10 24-Jun-10 25-Jun-10 28-Jun-10 29-Jun-10 30-Jun-10 1-Jul-10 2-Jul-10 5-Jul-10 6-Jul-10 7-Jul-10 8-Jul-10 9-Jul-10 12-Jul-10 13-Jul-10 14-Jul-10 15-Jul-10 16-Jul-10 19-Jul-10 20-Jul-10 21-Jul-10 22-Jul-10 4919.1 5235.55 5323.01 0.35 5441.02 0 0 0.15 5312.

01 0.6 5416.15 5479.01 0.6 5430.3 5414.65 5543.9 5367.01 0 0 0.1 5439.01 -0.55 6018.01 0.05 5991 5959.45 6009.01 0 0.02 0 0 0.15 5540.01 0 0 .01 0 0 0.6 5431.01 0.05 5760 5795.01 -0.02 0.65 6029.65 5439.1 5418.85 5447.85 5640.01 0.01 0 -0.01 0.01 0 -0.5 5505.85 5486.15 5460.95 5980.1 5418.25 5486.01 0 0.01 -0.55 5408.01 0 0 0.15 5479.4 5576.7 5884.7 5415.1 5462.9 5408.95 5828.01 0 -0.5 0 -0.01 0 0.01 0 -0.4 5471.3 6035.35 5477.6 5397.23-Jul-10 26-Jul-10 27-Jul-10 28-Jul-10 29-Jul-10 30-Jul-10 2-Aug-10 3-Aug-10 4-Aug-10 5-Aug-10 6-Aug-10 9-Aug-10 10-Aug-10 11-Aug-10 12-Aug-10 13-Aug-10 16-Aug-10 17-Aug-10 18-Aug-10 19-Aug-10 20-Aug-10 23-Aug-10 24-Aug-10 25-Aug-10 26-Aug-10 27-Aug-10 30-Aug-10 31-Aug-10 1-Sep-10 2-Sep-10 3-Sep-10 6-Sep-10 7-Sep-10 8-Sep-10 9-Sep-10 13-Sep-10 14-Sep-10 15-Sep-10 16-Sep-10 17-Sep-10 20-Sep-10 21-Sep-10 22-Sep-10 23-Sep-10 24-Sep-10 27-Sep-10 28-Sep-10 5449.01 0 0 -0.55 5860.55 5467.2 5530.7 5420.95 5604 5607.45 5402.45 5452.02 0 0 -0.01 0.

6 5988.9 6233.7 6194.95 6027.02 0 0 0.01 -0.3 6010 5934.02 0.8 6312.01 0 0.65 6121.01 0.01 0.55 6275.02 -0.2 6301.8 -0.3 6029.01 -0.01 0 0 -0.01 0 -0.7 6117.01 -0.7 5992.7 6017.01 0 0.75 5799.3 5982.05 6105.01 0.95 6143.45 6145.01 0.01 0.02 0 -0.5 6066.02 0 -0.02 0.75 5751.45 6273.01 0.25 6071.01 -0.1 6101.01 -0.29-Sep-10 30-Sep-10 1-Oct-10 4-Oct-10 5-Oct-10 6-Oct-10 7-Oct-10 8-Oct-10 11-Oct-10 12-Oct-10 13-Oct-10 14-Oct-10 15-Oct-10 18-Oct-10 19-Oct-10 20-Oct-10 21-Oct-10 22-Oct-10 25-Oct-10 26-Oct-10 27-Oct-10 28-Oct-10 29-Oct-10 1-Nov-10 2-Nov-10 3-Nov-10 4-Nov-10 5-Nov-10 8-Nov-10 9-Nov-10 10-Nov-10 11-Nov-10 12-Nov-10 15-Nov-10 16-Nov-10 18-Nov-10 19-Nov-10 22-Nov-10 23-Nov-10 24-Nov-10 25-Nov-10 26-Nov-10 29-Nov-10 30-Nov-10 1-Dec-10 2-Dec-10 3-Dec-10 5991.7 5960.02 -0.02 0.45 6135.35 6062.8 6082 6012.01 0.65 6075.95 5830 5862.9 6011.4 6159.55 6119 6160.01 -0.01 0.01 -0.75 5865.02 0 -0.01 -0.85 6090.02 0 0.01 0 0 .45 6120.65 5987.9 6177.5 6281.8 6186.7 5998.3 6103.01 -0.02 -0.01 0.01 0.8 5890.

6 5998.7 5766.05 6000.5 0 0 -0.35 5907.4 5980 6011.65 5944.01 0 0 0.75 5947.25 5976.55 5903.01 0 0 0.01 0.65 5984.02 0.3 5948.6-Dec-10 7-Dec-10 8-Dec-10 9-Dec-10 10-Dec-10 13-Dec-10 14-Dec-10 15-Dec-10 16-Dec-10 20-Dec-10 21-Dec-10 22-Dec-10 23-Dec-10 24-Dec-10 27-Dec-10 28-Dec-10 29-Dec-10 30-Dec-10 31-Dec-10 5992.01 0 0.35 6101.01 0.01 0 .85 6134.1 5996 6060.02 0.01 0.01 -0.01 0.1 5892.5 5857.01 -0.

23 -0.65 Sigmaxy 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0.68 0.19 0.22 0.08 0.63 0.26 -0.06 0.2006 Rp QTR1 Y X sigmay Sigmax Index 0.01 0 0.19 -0.22 0.09 -0.01 0 0.06 0.03 1.04 0.03 0.35 0.05 0.1 0.62 0.2 1 1 1 2 3 4 5 6 7 8 9 10 .15 0.22 0 0 0 0 0 0 0 0 0 0 0.04 -0.33 -0.11 0.13 0 0.

5 Rp Index 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 .

14 0 0 -0.33 0 0 -0.4 0 0 -0.66 0.14 0 0 0.09 0.09 0 0 0.1 0 0 0.3 0.3 0 0 -0.01 0 0.12 0 0 -0.04 0 0 0.1 Y 0.27 1 1 -1 1 2 3 4 5 6 7 8 9 10 .29 0 0 -0.57 Sigmax 0.14 0.01 0 0.2007 Rp(y) Index(x) Sigmaxy 0.04 X 0.64 0.01 0 0 0.63 0.09 0 0 0.04 sigmay 0.

5 Rp(y) Index(x) 6 7 8 9 10 11 12 13 14 15 .

03 -5.01 0 0.19 -0.13 0.51 0.26 -0.1 0.1 -0.21 -0.2006 Rp QTR1 Y X sigmay Sigmax Index 0.65 Sigmaxy 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0.18 -7 -0.57 0.17 0.32 0.01 0 0.04 0.63 0.13 0 0 0 0 0 0 0 0 0 0 0.14 1.13 0.05 -0.21 0.02 0.02 0.21 -0.24 -0.28 0.6 2 1 -1 -2 -3 -4 -5 -6 -7 -8 1 2 3 4 5 6 7 8 9 10 11 12 1 .63 0.

Rp Index 7 8 9 10 11 12 13 14 15 16 17 18 19 20 .

09 0.03 1.16 0.04 0.02 -0.63 0.06 -0.01 0 0.18 0.16 0 0 0 0 0 0 0 0 0 0 0.1 0.09 0.65 Sigmaxy 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0.05 0.31 -0.01 0 0.22 0.27 -0.16 1 1 1 2 3 4 5 6 7 8 9 10 11 12 13 .05 0.43 0.13 -0.13 0.07 0.02 0.25 0.2006 Rp QTR1 Y X sigmay Sigmax Index 0.03 0.12 -0.14 -0.

StandardDeviation 0.17 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 Rp Index .

Master your semester with Scribd & The New York Times

Special offer for students: Only $4.99/month.

Master your semester with Scribd & The New York Times

Cancel anytime.